Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.930 | 9.930 | 9.850 | 9.910 | 99,119 | +0.04(+0.41%) |
Aug 30, 2021 | 9.870 | 9.910 | 9.860 | 9.870 | 23,513 | -0.02(-0.20%) |
Aug 27, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 22,191 | -0.00(-0.00%) |
Aug 26, 2021 | 9.900 | 9.900 | 9.860 | 9.890 | 44,788 | -0.01(-0.10%) |
Aug 25, 2021 | 9.910 | 9.921 | 9.860 | 9.900 | 40,453 | -0.01(-0.10%) |
Aug 24, 2021 | 9.850 | 9.920 | 9.850 | 9.910 | 29,856 | +0.05(+0.51%) |
Aug 23, 2021 | 9.910 | 9.910 | 9.850 | 9.860 | 518,328 | -0.02(-0.20%) |
Aug 20, 2021 | 9.910 | 9.910 | 9.865 | 9.880 | 32,932 | -0.01(-0.10%) |
Aug 19, 2021 | 9.950 | 9.950 | 9.850 | 9.890 | 493,631 | +0.01(+0.09%) |
Aug 18, 2021 | 9.900 | 9.910 | 9.860 | 9.881 | 241,196 | +0.00(+0.01%) |
Aug 17, 2021 | 9.860 | 9.890 | 9.850 | 9.880 | 958,756 | -0.01(-0.10%) |
Aug 16, 2021 | 9.860 | 9.890 | 9.850 | 9.890 | 120,067 | +0.02(+0.15%) |
Aug 13, 2021 | 9.920 | 9.920 | 9.870 | 9.875 | 588,912 | -0.01(-0.05%) |
Aug 12, 2021 | 9.930 | 9.930 | 9.860 | 9.880 | 150,037 | -0.01(-0.10%) |
Aug 11, 2021 | 9.890 | 9.900 | 9.850 | 9.890 | 77,916 | +0.04(+0.41%) |
Aug 10, 2021 | 9.940 | 9.940 | 9.835 | 9.850 | 376,115 | -0.06(-0.61%) |
Aug 09, 2021 | 9.950 | 9.950 | 9.900 | 9.910 | 115,676 | -0.01(-0.10%) |
Aug 06, 2021 | 9.880 | 9.950 | 9.840 | 9.920 | 74,215 | +0.07(+0.71%) |
Aug 05, 2021 | 9.950 | 9.960 | 9.850 | 9.850 | 240,806 | -0.03(-0.30%) |
Aug 04, 2021 | 9.950 | 9.950 | 9.850 | 9.880 | 34,169 | +0.00(+0.00%) |
Aug 03, 2021 | 9.900 | 9.920 | 9.850 | 9.880 | 28,743 | -0.02(-0.20%) |
Aug 02, 2021 | 9.940 | 9.940 | 9.855 | 9.900 | 24,045 | +0.04(+0.41%) |
Jul 30, 2021 | 9.890 | 9.890 | 9.850 | 9.860 | 30,059 | +0.00(+0.00%) |
Jul 29, 2021 | 9.800 | 9.870 | 9.800 | 9.860 | 307,325 | +0.01(+0.10%) |
Jul 28, 2021 | 9.870 | 9.930 | 9.840 | 9.850 | 1,389,636 | -0.03(-0.25%) |
Jul 27, 2021 | 9.890 | 9.890 | 9.870 | 9.875 | 23,646 | -0.01(-0.05%) |
Jul 26, 2021 | 9.900 | 9.900 | 9.870 | 9.880 | 35,907 | -0.01(-0.10%) |
Jul 23, 2021 | 9.950 | 9.950 | 9.880 | 9.890 | 24,836 | -0.03(-0.30%) |
Jul 22, 2021 | 9.910 | 9.931 | 9.880 | 9.920 | 34,899 | +0.02(+0.20%) |
Jul 21, 2021 | 9.860 | 9.910 | 9.851 | 9.900 | 77,365 | +0.05(+0.51%) |
Jul 20, 2021 | 9.860 | 9.880 | 9.850 | 9.850 | 59,433 | +0.00(+0.00%) |
Jul 19, 2021 | 9.920 | 9.920 | 9.850 | 9.850 | 211,315 | -0.05(-0.51%) |
Jul 16, 2021 | 9.930 | 9.930 | 9.890 | 9.900 | 56,003 | +0.00(+0.00%) |
Jul 15, 2021 | 9.910 | 9.920 | 9.890 | 9.900 | 191,080 | +0.00(+0.00%) |
Jul 14, 2021 | 9.900 | 9.913 | 9.900 | 9.900 | 141,617 | -0.02(-0.20%) |
Jul 13, 2021 | 9.900 | 9.940 | 9.900 | 9.920 | 191,985 | -0.01(-0.10%) |
Jul 12, 2021 | 9.950 | 9.950 | 9.900 | 9.930 | 655,746 | +0.03(+0.30%) |
Jul 09, 2021 | 9.960 | 9.960 | 9.890 | 9.900 | 853,624 | -0.05(-0.50%) |
Jul 08, 2021 | 9.950 | 9.960 | 9.900 | 9.950 | 705,679 | -0.02(-0.20%) |
Jul 07, 2021 | 10.02 | 10.06 | 9.920 | 9.970 | 8,673,989 | +0.16(+1.67%) |
Jul 06, 2021 | 9.910 | 9.910 | 9.800 | 9.806 | 5,763 | +0.01(+0.06%) |
Jul 02, 2021 | 9.770 | 9.830 | 9.770 | 9.800 | 40,288 | -0.02(-0.20%) |
Jul 01, 2021 | 9.760 | 9.820 | 9.760 | 9.820 | 85,197 | +0.05(+0.51%) |
Jun 30, 2021 | 9.810 | 9.822 | 9.760 | 9.770 | 146,574 | -0.11(-1.11%) |
Jun 29, 2021 | 9.820 | 9.880 | 9.820 | 9.880 | 17,854 | +0.05(+0.51%) |
Jun 28, 2021 | 9.840 | 9.860 | 9.810 | 9.830 | 61,932 | -0.01(-0.13%) |
Jun 25, 2021 | 9.870 | 9.870 | 9.842 | 9.842 | 1,045 | -0.03(-0.28%) |
Jun 24, 2021 | 9.950 | 9.950 | 9.870 | 9.870 | 7,731 | -0.03(-0.30%) |
Jun 23, 2021 | 9.870 | 9.900 | 9.860 | 9.900 | 11,798 | +0.05(+0.51%) |
Jun 22, 2021 | 9.940 | 9.940 | 9.850 | 9.850 | 2,604 | -0.01(-0.06%) |
Jun 21, 2021 | 9.940 | 9.940 | 9.820 | 9.856 | 8,102 | -0.02(-0.24%) |
Jun 18, 2021 | 9.880 | 9.880 | 9.810 | 9.880 | 25,178 | +0.02(+0.20%) |
Jun 17, 2021 | 9.810 | 9.950 | 9.810 | 9.860 | 10,468 | +0.01(+0.10%) |
Jun 16, 2021 | 9.860 | 9.890 | 9.820 | 9.850 | 10,281 | -0.02(-0.21%) |
Jun 15, 2021 | 9.920 | 9.920 | 9.860 | 9.871 | 887 | -0.05(-0.50%) |
Jun 14, 2021 | 10.45 | 10.45 | 9.830 | 9.920 | 23,664 | -0.03(-0.35%) |
Jun 11, 2021 | 9.955 | 9.955 | 9.955 | 9.955 | 459 | +0.02(+0.25%) |
Jun 10, 2021 | 9.900 | 10.02 | 9.810 | 9.930 | 112,252 | -0.02(-0.20%) |
Jun 09, 2021 | 9.880 | 10.01 | 9.880 | 9.950 | 17,358 | +0.01(+0.10%) |
Jun 08, 2021 | 9.850 | 9.980 | 9.834 | 9.940 | 77,330 | +0.06(+0.61%) |
Jun 07, 2021 | 9.860 | 9.880 | 9.810 | 9.880 | 5,361 | -0.02(-0.20%) |
Jun 04, 2021 | 9.810 | 9.980 | 9.810 | 9.900 | 44,292 | +0.08(+0.81%) |
Jun 03, 2021 | 9.800 | 9.820 | 9.800 | 9.820 | 14,130 | +0.01(+0.10%) |
Jun 02, 2021 | 9.800 | 9.810 | 9.800 | 9.810 | 6,686 | +0.00(+0.00%) |