Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.750 | 9.760 | 9.710 | 9.750 | 2,406 | +0.04(+0.41%) |
Aug 30, 2021 | 9.721 | 9.772 | 9.700 | 9.710 | 55,621 | -0.01(-0.10%) |
Aug 27, 2021 | 9.750 | 9.750 | 9.705 | 9.720 | 9,582 | -0.02(-0.21%) |
Aug 26, 2021 | 9.750 | 9.750 | 9.720 | 9.740 | 13,863 | +0.02(+0.21%) |
Aug 25, 2021 | 9.750 | 9.750 | 9.710 | 9.720 | 14,149 | -0.08(-0.82%) |
Aug 24, 2021 | 9.790 | 9.800 | 9.712 | 9.800 | 18,270 | +0.01(+0.10%) |
Aug 23, 2021 | 9.750 | 9.810 | 9.750 | 9.790 | 9,599 | +0.02(+0.20%) |
Aug 20, 2021 | 9.810 | 9.810 | 9.710 | 9.770 | 252,280 | -0.04(-0.41%) |
Aug 19, 2021 | 9.820 | 9.820 | 9.750 | 9.810 | 274,515 | -0.01(-0.10%) |
Aug 18, 2021 | 9.840 | 9.840 | 9.820 | 9.820 | 5,496 | -0.01(-0.08%) |
Aug 17, 2021 | 9.810 | 9.840 | 9.810 | 9.828 | 4,431 | -0.02(-0.22%) |
Aug 16, 2021 | 9.830 | 9.850 | 9.820 | 9.850 | 17,824 | +0.03(+0.25%) |
Aug 13, 2021 | 9.810 | 9.840 | 9.750 | 9.825 | 88,727 | +0.01(+0.14%) |
Aug 12, 2021 | 9.812 | 9.828 | 9.800 | 9.811 | 252,502 | -0.01(-0.09%) |
Aug 11, 2021 | 9.810 | 9.850 | 9.780 | 9.820 | 12,918 | -0.02(-0.20%) |
Aug 10, 2021 | 9.850 | 9.850 | 9.790 | 9.840 | 44,143 | -0.01(-0.10%) |
Aug 09, 2021 | 9.860 | 9.860 | 9.750 | 9.850 | 593,528 | +0.01(+0.10%) |
Aug 06, 2021 | 9.850 | 9.860 | 9.810 | 9.840 | 43,607 | -0.01(-0.10%) |
Aug 05, 2021 | 9.880 | 9.890 | 9.840 | 9.850 | 29,585 | -0.03(-0.30%) |
Aug 04, 2021 | 9.860 | 9.890 | 9.840 | 9.880 | 383,053 | -0.01(-0.10%) |
Aug 03, 2021 | 9.850 | 9.890 | 9.850 | 9.890 | 12,775 | +0.01(+0.05%) |
Aug 02, 2021 | 9.840 | 9.940 | 9.840 | 9.885 | 64,243 | +0.04(+0.36%) |
Jul 30, 2021 | 9.860 | 9.880 | 9.818 | 9.850 | 18,662 | +0.01(+0.10%) |
Jul 29, 2021 | 9.860 | 9.860 | 9.840 | 9.840 | 48,497 | -0.01(-0.10%) |
Jul 28, 2021 | 9.870 | 9.876 | 9.810 | 9.850 | 119,969 | +0.00(+0.00%) |
Jul 27, 2021 | 9.870 | 9.870 | 9.800 | 9.850 | 107,897 | -0.01(-0.10%) |
Jul 26, 2021 | 9.930 | 9.930 | 9.840 | 9.860 | 52,755 | -0.08(-0.80%) |
Jul 23, 2021 | 9.947 | 9.960 | 9.885 | 9.940 | 17,601 | +0.02(+0.20%) |
Jul 22, 2021 | 9.882 | 9.920 | 9.880 | 9.920 | 4,318 | +0.01(+0.10%) |
Jul 21, 2021 | 9.930 | 9.940 | 9.910 | 9.910 | 1,982 | +0.01(+0.10%) |
Jul 20, 2021 | 9.880 | 9.950 | 9.880 | 9.900 | 85,523 | +0.03(+0.30%) |
Jul 19, 2021 | 9.940 | 9.940 | 9.870 | 9.870 | 37,390 | -0.05(-0.51%) |
Jul 16, 2021 | 9.990 | 10.00 | 9.900 | 9.920 | 50,052 | -0.09(-0.90%) |
Jul 15, 2021 | 10.01 | 10.03 | 10.00 | 10.01 | 1,236,803 | +0.00(+0.00%) |
Jul 14, 2021 | 9.960 | 10.04 | 9.960 | 10.01 | 281,443 | +0.03(+0.30%) |
Jul 13, 2021 | 9.920 | 10.00 | 9.920 | 9.980 | 95,081 | -0.01(-0.08%) |
Jul 12, 2021 | 10.00 | 10.00 | 9.985 | 9.988 | 132,635 | +0.02(+0.18%) |
Jul 09, 2021 | 10.00 | 10.00 | 9.960 | 9.970 | 141,123 | +0.00(+0.00%) |
Jul 08, 2021 | 9.980 | 10.00 | 9.900 | 9.970 | 60,195 | +0.00(+0.00%) |
Jul 07, 2021 | 10.05 | 10.05 | 9.970 | 9.970 | 272,283 | -0.07(-0.75%) |
Jul 06, 2021 | 10.10 | 10.12 | 10.03 | 10.04 | 95,349 | -0.01(-0.05%) |
Jul 02, 2021 | 10.10 | 10.10 | 10.04 | 10.05 | 155,656 | +0.01(+0.10%) |
Jul 01, 2021 | 10.10 | 10.13 | 10.01 | 10.04 | 478,686 | -0.07(-0.69%) |