Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.720 | 9.770 | 9.710 | 9.770 | 104,163 | +0.05(+0.51%) |
Jul 29, 2021 | 9.740 | 9.750 | 9.700 | 9.720 | 43,992 | +0.00(+0.00%) |
Jul 28, 2021 | 9.750 | 9.750 | 9.700 | 9.720 | 191,641 | -0.01(-0.10%) |
Jul 27, 2021 | 9.710 | 9.730 | 9.710 | 9.730 | 54,876 | +0.02(+0.21%) |
Jul 26, 2021 | 9.700 | 9.730 | 9.700 | 9.710 | 46,969 | -0.03(-0.31%) |
Jul 23, 2021 | 9.730 | 9.740 | 9.730 | 9.740 | 455,134 | +0.01(+0.10%) |
Jul 22, 2021 | 9.760 | 9.760 | 9.720 | 9.730 | 17,373 | -0.02(-0.21%) |
Jul 21, 2021 | 9.720 | 9.750 | 9.720 | 9.750 | 74,053 | +0.01(+0.10%) |
Jul 20, 2021 | 9.780 | 9.780 | 9.730 | 9.740 | 29,431 | +0.01(+0.10%) |
Jul 19, 2021 | 9.730 | 9.750 | 9.710 | 9.730 | 246,952 | -0.03(-0.31%) |
Jul 16, 2021 | 9.760 | 9.770 | 9.740 | 9.760 | 87,262 | +0.00(+0.00%) |
Jul 15, 2021 | 9.740 | 9.770 | 9.740 | 9.760 | 225,095 | +0.01(+0.10%) |
Jul 14, 2021 | 9.760 | 9.770 | 9.750 | 9.750 | 187,159 | -0.01(-0.10%) |
Jul 13, 2021 | 9.750 | 9.780 | 9.750 | 9.760 | 63,622 | -0.01(-0.10%) |
Jul 12, 2021 | 9.760 | 9.780 | 9.750 | 9.770 | 62,478 | +0.01(+0.10%) |
Jul 09, 2021 | 9.760 | 9.775 | 9.750 | 9.760 | 79,402 | +0.00(+0.00%) |
Jul 08, 2021 | 9.740 | 9.770 | 9.740 | 9.760 | 105,812 | -0.01(-0.10%) |
Jul 07, 2021 | 9.750 | 9.780 | 9.750 | 9.770 | 319,047 | +0.00(+0.00%) |
Jul 06, 2021 | 9.760 | 9.770 | 9.750 | 9.770 | 85,198 | -0.01(-0.10%) |
Jul 02, 2021 | 9.740 | 9.780 | 9.740 | 9.780 | 162,746 | +0.00(+0.00%) |
Jul 01, 2021 | 9.780 | 9.780 | 9.750 | 9.780 | 81,821 | +0.01(+0.10%) |
Jun 30, 2021 | 9.740 | 9.780 | 9.740 | 9.770 | 147,306 | +0.03(+0.31%) |
Jun 29, 2021 | 9.760 | 9.780 | 9.740 | 9.740 | 137,847 | -0.04(-0.41%) |
Jun 28, 2021 | 9.750 | 9.780 | 9.750 | 9.780 | 137,280 | +0.01(+0.10%) |
Jun 25, 2021 | 9.750 | 9.780 | 9.750 | 9.770 | 167,511 | +0.00(+0.00%) |
Jun 24, 2021 | 9.760 | 9.770 | 9.750 | 9.770 | 96,288 | +0.01(+0.10%) |
Jun 23, 2021 | 9.750 | 9.780 | 9.750 | 9.760 | 189,789 | -0.02(-0.20%) |
Jun 22, 2021 | 9.750 | 9.790 | 9.750 | 9.780 | 165,368 | +0.00(+0.00%) |
Jun 21, 2021 | 9.810 | 9.820 | 9.760 | 9.780 | 202,858 | -0.04(-0.41%) |
Jun 18, 2021 | 9.836 | 9.836 | 9.790 | 9.820 | 232,899 | +0.02(+0.20%) |
Jun 17, 2021 | 9.800 | 9.830 | 9.780 | 9.800 | 162,826 | +0.00(+0.00%) |
Jun 16, 2021 | 9.790 | 9.840 | 9.790 | 9.800 | 219,812 | +0.00(+0.00%) |
Jun 15, 2021 | 9.820 | 9.850 | 9.790 | 9.800 | 157,251 | -0.03(-0.31%) |
Jun 14, 2021 | 9.780 | 9.850 | 9.780 | 9.830 | 274,712 | +0.05(+0.51%) |
Jun 11, 2021 | 9.760 | 9.830 | 9.750 | 9.780 | 389,922 | +0.00(+0.00%) |
Jun 10, 2021 | 9.760 | 9.790 | 9.760 | 9.780 | 718,807 | -0.02(-0.20%) |
Jun 09, 2021 | 9.830 | 9.830 | 9.770 | 9.800 | 1,051,035 | -0.03(-0.31%) |
Jun 08, 2021 | 9.940 | 9.960 | 9.710 | 9.830 | 3,542,222 | -0.11(-1.11%) |
Jun 07, 2021 | 9.930 | 9.970 | 9.930 | 9.940 | 295,301 | -0.03(-0.30%) |
Jun 04, 2021 | 9.930 | 9.990 | 9.920 | 9.970 | 237,238 | +0.02(+0.20%) |
Jun 03, 2021 | 9.940 | 9.950 | 9.920 | 9.950 | 221,504 | -0.02(-0.20%) |
Jun 02, 2021 | 10.00 | 10.04 | 9.950 | 9.970 | 234,339 | -0.03(-0.30%) |
Jun 01, 2021 | 10.01 | 10.04 | 9.960 | 10.00 | 149,079 | +0.00(+0.00%) |
May 28, 2021 | 9.960 | 10.01 | 9.930 | 10.00 | 239,103 | +0.05(+0.50%) |
May 27, 2021 | 9.950 | 9.970 | 9.910 | 9.950 | 325,873 | -0.03(-0.30%) |
May 26, 2021 | 9.940 | 9.980 | 9.930 | 9.980 | 247,079 | +0.03(+0.30%) |
May 25, 2021 | 9.940 | 9.970 | 9.940 | 9.950 | 159,101 | +0.00(+0.00%) |
May 24, 2021 | 10.00 | 10.01 | 9.930 | 9.950 | 311,804 | -0.05(-0.50%) |
May 21, 2021 | 9.990 | 10.06 | 9.990 | 10.00 | 232,887 | -0.02(-0.20%) |
May 20, 2021 | 10.02 | 10.04 | 9.990 | 10.02 | 175,514 | +0.00(+0.00%) |
May 19, 2021 | 9.990 | 10.03 | 9.990 | 10.02 | 273,945 | +0.01(+0.10%) |
May 18, 2021 | 9.980 | 10.03 | 9.975 | 10.01 | 185,779 | -0.02(-0.20%) |
May 17, 2021 | 10.09 | 10.09 | 9.960 | 10.03 | 466,335 | -0.06(-0.59%) |
May 14, 2021 | 10.00 | 10.10 | 9.990 | 10.09 | 306,793 | +0.09(+0.90%) |
May 13, 2021 | 10.00 | 10.02 | 9.965 | 10.00 | 227,612 | -0.02(-0.20%) |
May 12, 2021 | 10.00 | 10.05 | 9.970 | 10.02 | 270,434 | -0.02(-0.20%) |
May 11, 2021 | 10.06 | 10.10 | 10.00 | 10.04 | 767,914 | -0.07(-0.69%) |
May 10, 2021 | 10.15 | 10.15 | 10.06 | 10.11 | 371,761 | -0.03(-0.30%) |
May 07, 2021 | 10.14 | 10.15 | 10.10 | 10.14 | 351,286 | +0.03(+0.30%) |
May 06, 2021 | 10.10 | 10.15 | 10.10 | 10.11 | 500,618 | -0.04(-0.39%) |
May 05, 2021 | 10.13 | 10.20 | 10.10 | 10.15 | 436,913 | +0.02(+0.20%) |
May 04, 2021 | 10.08 | 10.16 | 10.03 | 10.13 | 419,263 | +0.04(+0.40%) |