Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.680 | 9.710 | 9.670 | 9.710 | 433,242 | +0.03(+0.31%) |
Aug 30, 2021 | 9.680 | 9.700 | 9.660 | 9.680 | 1,083,907 | -0.02(-0.21%) |
Aug 27, 2021 | 9.700 | 9.700 | 9.660 | 9.700 | 243,730 | +0.02(+0.21%) |
Aug 26, 2021 | 9.700 | 9.700 | 9.670 | 9.680 | 59,601 | -0.01(-0.10%) |
Aug 25, 2021 | 9.670 | 9.690 | 9.660 | 9.690 | 152,197 | +0.02(+0.21%) |
Aug 24, 2021 | 9.690 | 9.690 | 9.670 | 9.670 | 10,029 | -0.02(-0.21%) |
Aug 23, 2021 | 9.670 | 9.700 | 9.660 | 9.690 | 190,478 | +0.02(+0.21%) |
Aug 20, 2021 | 9.690 | 9.690 | 9.660 | 9.670 | 57,526 | +0.00(+0.00%) |
Aug 19, 2021 | 9.670 | 9.710 | 9.660 | 9.670 | 68,008 | -0.04(-0.41%) |
Aug 18, 2021 | 9.720 | 9.720 | 9.700 | 9.710 | 38,914 | -0.01(-0.10%) |
Aug 17, 2021 | 9.720 | 9.720 | 9.680 | 9.720 | 147,149 | +0.00(+0.00%) |
Aug 16, 2021 | 9.720 | 9.730 | 9.690 | 9.720 | 170,701 | +0.01(+0.10%) |
Aug 13, 2021 | 9.740 | 9.740 | 9.680 | 9.710 | 31,452 | +0.02(+0.21%) |
Aug 12, 2021 | 9.700 | 9.740 | 9.680 | 9.690 | 61,155 | -0.02(-0.21%) |
Aug 11, 2021 | 9.680 | 9.720 | 9.680 | 9.710 | 29,391 | +0.01(+0.10%) |
Aug 10, 2021 | 9.790 | 9.790 | 9.690 | 9.700 | 28,694 | -0.02(-0.21%) |
Aug 09, 2021 | 9.740 | 9.770 | 9.700 | 9.720 | 32,434 | -0.05(-0.51%) |
Aug 06, 2021 | 9.700 | 9.780 | 9.680 | 9.770 | 96,954 | +0.06(+0.62%) |
Aug 05, 2021 | 9.740 | 9.750 | 9.690 | 9.710 | 47,960 | -0.01(-0.10%) |
Aug 04, 2021 | 9.740 | 9.760 | 9.700 | 9.720 | 164,039 | -0.02(-0.21%) |
Aug 03, 2021 | 9.750 | 9.760 | 9.725 | 9.740 | 58,140 | -0.01(-0.10%) |
Aug 02, 2021 | 9.780 | 9.780 | 9.750 | 9.750 | 11,895 | -0.03(-0.31%) |
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%) |