Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.750 | 9.780 | 9.750 | 9.780 | 21,491 | +0.03(+0.31%) |
Jul 29, 2021 | 9.770 | 9.780 | 9.739 | 9.750 | 65,638 | +0.00(+0.00%) |
Jul 28, 2021 | 9.760 | 9.760 | 9.745 | 9.750 | 6,144 | +0.00(+0.00%) |
Jul 27, 2021 | 9.740 | 9.760 | 9.739 | 9.750 | 19,772 | +0.00(+0.00%) |
Jul 26, 2021 | 9.770 | 9.770 | 9.730 | 9.750 | 319,953 | -0.01(-0.10%) |
Jul 23, 2021 | 9.790 | 9.790 | 9.740 | 9.760 | 18,480 | +0.00(+0.00%) |
Jul 22, 2021 | 9.790 | 9.790 | 9.740 | 9.760 | 9,535 | +0.00(+0.00%) |
Jul 21, 2021 | 9.752 | 9.770 | 9.740 | 9.760 | 18,098 | +0.01(+0.10%) |
Jul 20, 2021 | 9.772 | 9.772 | 9.750 | 9.750 | 2,916 | -0.02(-0.20%) |
Jul 19, 2021 | 9.740 | 9.770 | 9.730 | 9.770 | 291,035 | +0.01(+0.10%) |
Jul 16, 2021 | 9.740 | 9.790 | 9.740 | 9.760 | 7,327 | -0.01(-0.10%) |
Jul 15, 2021 | 9.790 | 9.790 | 9.750 | 9.770 | 74,790 | +0.01(+0.10%) |
Jul 14, 2021 | 9.820 | 9.820 | 9.760 | 9.760 | 12,173 | -0.05(-0.51%) |
Jul 13, 2021 | 9.840 | 9.840 | 9.790 | 9.810 | 284,083 | +0.01(+0.10%) |
Jul 12, 2021 | 9.840 | 9.840 | 9.800 | 9.800 | 111,372 | +0.00(+0.00%) |
Jul 09, 2021 | 9.770 | 9.819 | 9.770 | 9.800 | 134,913 | +0.03(+0.31%) |
Jul 08, 2021 | 9.740 | 9.790 | 9.740 | 9.770 | 76,441 | +0.02(+0.21%) |
Jul 07, 2021 | 9.730 | 9.750 | 9.730 | 9.750 | 39,708 | +0.00(+0.00%) |
Jul 06, 2021 | 9.730 | 9.760 | 9.730 | 9.750 | 46,970 | +0.00(+0.00%) |
Jul 02, 2021 | 9.760 | 9.760 | 9.740 | 9.750 | 72,811 | +0.00(+0.00%) |
Jul 01, 2021 | 9.750 | 9.770 | 9.750 | 9.750 | 65,736 | +0.00(+0.00%) |
Jun 30, 2021 | 9.760 | 9.790 | 9.750 | 9.750 | 19,787 | -0.02(-0.20%) |
Jun 29, 2021 | 9.740 | 9.810 | 9.720 | 9.770 | 64,326 | -0.03(-0.31%) |
Jun 28, 2021 | 9.840 | 9.860 | 9.740 | 9.800 | 763,413 | -0.07(-0.71%) |
Jun 25, 2021 | 9.800 | 9.870 | 9.790 | 9.870 | 1,885,999 | +0.08(+0.82%) |
Jun 24, 2021 | 9.760 | 9.790 | 9.760 | 9.790 | 171,960 | +0.02(+0.20%) |
Jun 23, 2021 | 9.780 | 9.790 | 9.760 | 9.770 | 375,882 | +0.01(+0.10%) |
Jun 22, 2021 | 9.750 | 9.790 | 9.750 | 9.760 | 38,595 | +0.00(+0.00%) |
Jun 21, 2021 | 9.790 | 9.790 | 9.760 | 9.760 | 10,720 | +0.01(+0.10%) |
Jun 18, 2021 | 9.770 | 9.770 | 9.750 | 9.750 | 25,931 | -0.01(-0.10%) |
Jun 17, 2021 | 9.760 | 9.770 | 9.750 | 9.760 | 18,156 | +0.00(+0.00%) |
Jun 16, 2021 | 9.780 | 9.800 | 9.760 | 9.760 | 116,703 | -0.04(-0.41%) |
Jun 15, 2021 | 9.790 | 9.820 | 9.780 | 9.800 | 53,269 | +0.01(+0.10%) |
Jun 14, 2021 | 9.810 | 9.810 | 9.778 | 9.790 | 49,574 | -0.01(-0.10%) |
Jun 11, 2021 | 9.800 | 9.820 | 9.790 | 9.800 | 22,105 | +0.01(+0.10%) |
Jun 10, 2021 | 9.790 | 9.820 | 9.770 | 9.790 | 45,514 | +0.01(+0.10%) |
Jun 09, 2021 | 9.810 | 9.830 | 9.778 | 9.780 | 213,965 | -0.03(-0.31%) |
Jun 08, 2021 | 9.800 | 9.840 | 9.770 | 9.810 | 498,391 | +0.03(+0.31%) |
Jun 07, 2021 | 9.810 | 9.820 | 9.770 | 9.780 | 1,878,518 | +0.01(+0.10%) |
Jun 04, 2021 | 9.850 | 9.850 | 9.770 | 9.770 | 53,898 | -0.08(-0.81%) |
Jun 03, 2021 | 9.820 | 9.850 | 9.800 | 9.850 | 183,667 | +0.06(+0.61%) |
Jun 02, 2021 | 9.820 | 9.860 | 9.790 | 9.790 | 673,132 | -0.03(-0.31%) |
Jun 01, 2021 | 9.770 | 9.860 | 9.760 | 9.820 | 1,352,518 | +0.05(+0.51%) |
May 28, 2021 | 9.830 | 9.840 | 9.770 | 9.770 | 29,623 | -0.08(-0.81%) |
May 27, 2021 | 9.830 | 9.855 | 9.810 | 9.850 | 84,283 | +0.03(+0.31%) |
May 26, 2021 | 9.800 | 9.855 | 9.780 | 9.820 | 226,684 | +0.01(+0.10%) |
May 25, 2021 | 9.820 | 9.860 | 9.790 | 9.810 | 59,401 | +0.01(+0.10%) |
May 24, 2021 | 9.760 | 9.820 | 9.760 | 9.800 | 36,569 | +0.02(+0.20%) |
May 21, 2021 | 9.790 | 9.790 | 9.780 | 9.780 | 391,915 | +0.01(+0.10%) |
May 20, 2021 | 9.780 | 9.800 | 9.770 | 9.770 | 53,478 | -0.02(-0.20%) |
May 19, 2021 | 9.780 | 9.820 | 9.750 | 9.790 | 592,239 | +0.02(+0.20%) |
May 18, 2021 | 9.760 | 9.790 | 9.750 | 9.770 | 529,774 | +0.01(+0.10%) |
May 17, 2021 | 9.820 | 9.820 | 9.760 | 9.760 | 71,506 | -0.06(-0.61%) |
May 14, 2021 | 9.820 | 9.830 | 9.760 | 9.820 | 165,515 | +0.03(+0.31%) |
May 13, 2021 | 9.820 | 9.890 | 9.790 | 9.790 | 377,125 | -0.09(-0.91%) |
May 12, 2021 | 9.840 | 9.895 | 9.830 | 9.880 | 1,526,986 | +0.04(+0.41%) |
May 11, 2021 | 9.810 | 9.860 | 9.780 | 9.840 | 594,530 | -0.02(-0.20%) |
May 10, 2021 | 9.880 | 9.880 | 9.820 | 9.860 | 76,102 | +0.04(+0.36%) |
May 07, 2021 | 9.810 | 9.860 | 9.800 | 9.825 | 95,765 | +0.01(+0.15%) |
May 06, 2021 | 9.820 | 9.860 | 9.800 | 9.810 | 340,353 | -0.02(-0.20%) |
May 05, 2021 | 9.830 | 9.850 | 9.820 | 9.830 | 64,736 | +0.00(+0.00%) |
May 04, 2021 | 9.830 | 9.849 | 9.810 | 9.830 | 406,213 | +0.02(+0.20%) |