Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.03 | 10.08 | 10.01 | 10.05 | 12,416 | +0.06(+0.65%) |
Jul 29, 2021 | 9.951 | 10.02 | 9.805 | 9.983 | 8,542 | +0.17(+1.73%) |
Jul 28, 2021 | 9.789 | 9.867 | 9.676 | 9.813 | 11,818 | +0.04(+0.41%) |
Jul 27, 2021 | 9.788 | 9.788 | 9.622 | 9.773 | 7,062 | -0.02(-0.25%) |
Jul 26, 2021 | 9.749 | 9.797 | 9.676 | 9.797 | 3,944 | -0.02(-0.16%) |
Jul 23, 2021 | 9.854 | 9.854 | 9.693 | 9.813 | 8,289 | +0.09(+0.91%) |
Jul 22, 2021 | 9.862 | 9.862 | 9.725 | 9.725 | 9,446 | +0.05(+0.50%) |
Jul 21, 2021 | 9.620 | 9.676 | 9.533 | 9.676 | 3,774 | +0.09(+0.93%) |
Jul 20, 2021 | 9.499 | 9.596 | 9.454 | 9.588 | 3,963 | +0.05(+0.51%) |
Jul 19, 2021 | 9.676 | 9.725 | 9.539 | 9.539 | 10,634 | -0.28(-2.87%) |
Jul 16, 2021 | 9.822 | 9.822 | 9.822 | 9.822 | 137 | -0.10(-1.06%) |
Jul 15, 2021 | 9.894 | 10.01 | 9.886 | 9.926 | 57,001 | -0.05(-0.49%) |
Jul 14, 2021 | 9.999 | 10.03 | 9.967 | 9.975 | 37,558 | +0.02(+0.16%) |
Jul 13, 2021 | 9.991 | 9.991 | 9.953 | 9.959 | 11,908 | -0.01(-0.12%) |
Jul 12, 2021 | 9.943 | 9.971 | 9.943 | 9.971 | 3,551 | +0.04(+0.37%) |
Jul 09, 2021 | 9.862 | 9.943 | 9.862 | 9.934 | 2,139 | +0.06(+0.65%) |
Jul 08, 2021 | 9.862 | 9.878 | 9.798 | 9.870 | 11,559 | -0.10(-0.97%) |
Jul 07, 2021 | 10.03 | 10.03 | 9.918 | 9.967 | 36,520 | +0.02(+0.24%) |
Jul 06, 2021 | 9.951 | 9.959 | 9.943 | 9.943 | 16,690 | -0.02(-0.24%) |
Jul 02, 2021 | 9.943 | 10.03 | 9.943 | 9.967 | 13,461 | +0.02(+0.24%) |
Jul 01, 2021 | 9.943 | 9.943 | 9.878 | 9.943 | 6,470 | +0.11(+1.15%) |
Jun 30, 2021 | 9.813 | 9.924 | 9.810 | 9.830 | 3,794 | -0.06(-0.61%) |
Jun 29, 2021 | 9.943 | 9.967 | 9.773 | 9.890 | 13,007 | +0.04(+0.37%) |
Jun 28, 2021 | 9.959 | 9.991 | 9.825 | 9.854 | 16,445 | -0.10(-1.05%) |
Jun 25, 2021 | 9.906 | 9.991 | 9.906 | 9.959 | 7,947 | -0.02(-0.16%) |
Jun 24, 2021 | 9.959 | 9.991 | 9.910 | 9.975 | 24,278 | +0.08(+0.82%) |
Jun 23, 2021 | 9.967 | 9.967 | 9.894 | 9.894 | 1,897 | -0.01(-0.08%) |
Jun 22, 2021 | 9.918 | 9.918 | 9.886 | 9.902 | 2,386 | +0.02(+0.24%) |
Jun 21, 2021 | 9.854 | 9.878 | 9.693 | 9.878 | 14,139 | -0.11(-1.13%) |
Jun 18, 2021 | 9.717 | 9.991 | 9.616 | 9.991 | 10,093 | +0.26(+2.65%) |
Jun 17, 2021 | 9.709 | 9.765 | 9.709 | 9.733 | 4,378 | -0.06(-0.66%) |
Jun 16, 2021 | 9.894 | 9.919 | 9.765 | 9.797 | 10,238 | -0.15(-1.54%) |
Jun 15, 2021 | 9.991 | 9.991 | 9.878 | 9.951 | 6,691 | +0.02(+0.24%) |
Jun 14, 2021 | 10.04 | 10.18 | 9.797 | 9.926 | 7,371 | -0.15(-1.44%) |
Jun 11, 2021 | 10.14 | 10.16 | 10.04 | 10.07 | 9,531 | -0.04(-0.40%) |
Jun 10, 2021 | 10.08 | 10.14 | 10.08 | 10.11 | 15,842 | +0.02(+0.24%) |
Jun 09, 2021 | 10.07 | 10.10 | 9.951 | 10.09 | 28,266 | -0.03(-0.32%) |
Jun 08, 2021 | 10.08 | 10.12 | 9.991 | 10.12 | 14,782 | +0.07(+0.72%) |
Jun 07, 2021 | 9.951 | 10.15 | 9.951 | 10.05 | 83,243 | +0.13(+1.30%) |
Jun 04, 2021 | 10.18 | 10.18 | 9.564 | 9.918 | 120,557 | -0.15(-1.44%) |
Jun 03, 2021 | 10.06 | 10.09 | 10.01 | 10.06 | 14,318 | -0.03(-0.32%) |
Jun 02, 2021 | 10.12 | 10.12 | 10.02 | 10.10 | 9,576 | +0.00(+0.00%) |
Jun 01, 2021 | 9.991 | 10.13 | 9.991 | 10.10 | 88,639 | +0.15(+1.54%) |
May 28, 2021 | 9.894 | 9.963 | 9.894 | 9.943 | 19,911 | +0.07(+0.74%) |
May 27, 2021 | 9.910 | 9.918 | 9.838 | 9.870 | 43,895 | -0.01(-0.08%) |
May 26, 2021 | 9.878 | 9.918 | 9.877 | 9.878 | 30,727 | +0.02(+0.25%) |
May 25, 2021 | 9.878 | 9.918 | 9.830 | 9.854 | 18,534 | +0.02(+0.16%) |
May 24, 2021 | 9.862 | 9.938 | 9.781 | 9.838 | 24,599 | +0.19(+1.92%) |
May 21, 2021 | 9.918 | 9.934 | 9.652 | 9.652 | 63,634 | -0.27(-2.68%) |
May 20, 2021 | 9.757 | 9.918 | 9.507 | 9.918 | 214,735 | -0.01(-0.12%) |
May 19, 2021 | 10.14 | 10.14 | 9.886 | 9.930 | 24,455 | -0.29(-2.88%) |
May 18, 2021 | 10.34 | 10.34 | 10.16 | 10.22 | 4,660 | -0.10(-0.94%) |
May 17, 2021 | 10.08 | 10.32 | 10.08 | 10.32 | 9,031 | +0.14(+1.35%) |
May 14, 2021 | 10.52 | 10.52 | 10.08 | 10.18 | 3,456 | -0.42(-3.95%) |
May 13, 2021 | 10.67 | 10.67 | 10.56 | 10.60 | 10,476 | -0.02(-0.15%) |
May 12, 2021 | 10.65 | 10.71 | 10.60 | 10.62 | 14,348 | -0.19(-1.72%) |
May 11, 2021 | 10.77 | 10.88 | 10.77 | 10.81 | 55,426 | -0.12(-1.11%) |
May 10, 2021 | 10.88 | 10.93 | 10.83 | 10.93 | 62,185 | +0.12(+1.12%) |
May 07, 2021 | 10.79 | 10.88 | 10.79 | 10.81 | 34,055 | -0.05(-0.45%) |
May 06, 2021 | 10.85 | 10.86 | 10.81 | 10.85 | 19,116 | +0.02(+0.15%) |
May 05, 2021 | 10.77 | 10.84 | 10.67 | 10.84 | 32,016 | +0.19(+1.74%) |
May 04, 2021 | 10.65 | 10.72 | 10.61 | 10.65 | 13,986 | -0.12(-1.12%) |