Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.390 | 9.500 | 9.380 | 9.440 | 190,821 | +0.03(+0.32%) |
Aug 30, 2021 | 9.908 | 9.908 | 9.290 | 9.410 | 198,732 | +0.01(+0.11%) |
Aug 27, 2021 | 9.180 | 9.450 | 9.130 | 9.400 | 405,391 | +0.26(+2.84%) |
Aug 26, 2021 | 8.890 | 9.330 | 8.780 | 9.140 | 428,717 | +0.23(+2.58%) |
Aug 25, 2021 | 9.150 | 9.205 | 8.910 | 8.910 | 176,402 | -0.21(-2.30%) |
Aug 24, 2021 | 8.840 | 9.170 | 8.800 | 9.120 | 213,696 | +0.33(+3.75%) |
Aug 23, 2021 | 8.960 | 8.960 | 8.490 | 8.790 | 494,219 | +0.09(+1.03%) |
Aug 20, 2021 | 8.700 | 8.890 | 8.530 | 8.700 | 222,102 | -0.05(-0.57%) |
Aug 19, 2021 | 8.820 | 8.905 | 8.680 | 8.750 | 390,644 | -0.16(-1.80%) |
Aug 18, 2021 | 9.080 | 9.370 | 8.860 | 8.910 | 630,400 | -0.15(-1.66%) |
Aug 17, 2021 | 9.130 | 9.280 | 8.980 | 9.060 | 269,663 | +0.01(+0.11%) |
Aug 16, 2021 | 9.470 | 9.470 | 8.970 | 9.050 | 243,509 | -0.44(-4.64%) |
Aug 13, 2021 | 10.07 | 10.17 | 9.480 | 9.490 | 395,203 | -0.51(-5.10%) |
Aug 12, 2021 | 10.00 | 10.02 | 9.290 | 10.00 | 611,327 | +0.56(+5.93%) |
Aug 11, 2021 | 9.250 | 9.540 | 9.220 | 9.440 | 422,593 | +0.21(+2.28%) |
Aug 10, 2021 | 9.170 | 9.240 | 9.030 | 9.230 | 243,605 | +0.07(+0.76%) |
Aug 09, 2021 | 9.240 | 9.278 | 9.060 | 9.160 | 208,373 | -0.13(-1.40%) |
Aug 06, 2021 | 9.410 | 9.480 | 9.170 | 9.290 | 287,806 | -0.10(-1.06%) |
Aug 05, 2021 | 9.450 | 9.470 | 9.230 | 9.390 | 387,656 | -0.05(-0.53%) |
Aug 04, 2021 | 9.820 | 9.950 | 9.240 | 9.440 | 887,779 | -0.46(-4.65%) |
Aug 03, 2021 | 10.06 | 10.21 | 9.840 | 9.900 | 171,822 | -0.17(-1.69%) |
Aug 02, 2021 | 10.36 | 10.69 | 9.960 | 10.07 | 432,394 | -0.27(-2.61%) |
Jul 30, 2021 | 10.20 | 10.38 | 9.900 | 10.34 | 616,613 | +0.19(+1.87%) |
Jul 29, 2021 | 10.01 | 10.28 | 9.960 | 10.15 | 538,973 | +0.15(+1.50%) |
Jul 28, 2021 | 10.16 | 10.23 | 9.820 | 10.00 | 852,834 | -0.13(-1.28%) |
Jul 27, 2021 | 10.37 | 10.44 | 9.970 | 10.13 | 870,643 | -0.26(-2.50%) |
Jul 26, 2021 | 10.88 | 10.99 | 10.37 | 10.39 | 258,123 | -0.45(-4.15%) |
Jul 23, 2021 | 10.85 | 10.89 | 10.57 | 10.84 | 212,384 | +0.05(+0.46%) |
Jul 22, 2021 | 10.95 | 11.04 | 10.64 | 10.79 | 129,870 | -0.18(-1.64%) |
Jul 21, 2021 | 10.97 | 11.09 | 10.88 | 10.97 | 195,443 | +0.00(+0.00%) |
Jul 20, 2021 | 10.81 | 11.04 | 10.81 | 10.97 | 303,824 | +0.20(+1.86%) |
Jul 19, 2021 | 10.81 | 10.95 | 10.64 | 10.77 | 217,956 | -0.20(-1.82%) |
Jul 16, 2021 | 11.08 | 11.45 | 10.82 | 10.97 | 206,862 | -0.11(-0.99%) |
Jul 15, 2021 | 11.07 | 11.12 | 10.92 | 11.08 | 239,655 | -0.05(-0.45%) |
Jul 14, 2021 | 11.53 | 11.53 | 11.00 | 11.13 | 488,252 | -0.40(-3.47%) |
Jul 13, 2021 | 11.56 | 11.81 | 11.51 | 11.53 | 544,125 | -0.08(-0.69%) |
Jul 12, 2021 | 11.48 | 11.64 | 11.32 | 11.61 | 184,696 | +0.06(+0.52%) |
Jul 09, 2021 | 11.85 | 11.94 | 11.50 | 11.55 | 303,534 | -0.30(-2.53%) |
Jul 08, 2021 | 11.71 | 11.97 | 11.64 | 11.85 | 317,026 | -0.27(-2.23%) |
Jul 07, 2021 | 12.50 | 12.54 | 12.02 | 12.12 | 309,852 | -0.38(-3.04%) |
Jul 06, 2021 | 12.41 | 12.54 | 12.23 | 12.50 | 287,735 | +0.03(+0.24%) |
Jul 02, 2021 | 12.40 | 12.48 | 12.14 | 12.47 | 388,042 | +0.08(+0.65%) |
Jul 01, 2021 | 12.39 | 12.43 | 12.26 | 12.39 | 475,947 | +0.02(+0.16%) |
Jun 30, 2021 | 12.39 | 12.61 | 12.34 | 12.37 | 935,098 | -0.03(-0.24%) |
Jun 29, 2021 | 12.46 | 12.57 | 12.35 | 12.40 | 398,722 | -0.05(-0.40%) |
Jun 28, 2021 | 12.62 | 12.72 | 12.34 | 12.45 | 348,669 | -0.19(-1.50%) |
Jun 25, 2021 | 12.70 | 12.99 | 12.53 | 12.64 | 5,771,375 | -0.06(-0.47%) |
Jun 24, 2021 | 12.69 | 12.81 | 12.53 | 12.70 | 664,236 | +0.10(+0.79%) |
Jun 23, 2021 | 12.64 | 12.74 | 12.44 | 12.60 | 602,424 | +0.05(+0.40%) |
Jun 22, 2021 | 12.81 | 12.88 | 12.47 | 12.55 | 1,361,060 | -0.15(-1.18%) |
Jun 21, 2021 | 12.61 | 12.84 | 12.41 | 12.70 | 1,037,927 | +0.15(+1.20%) |
Jun 18, 2021 | 12.47 | 12.75 | 12.18 | 12.55 | 2,684,442 | -0.11(-0.87%) |
Jun 17, 2021 | 12.29 | 12.75 | 12.00 | 12.66 | 1,089,740 | +0.29(+2.34%) |
Jun 16, 2021 | 12.79 | 12.97 | 12.19 | 12.37 | 1,784,936 | -0.36(-2.83%) |
Jun 15, 2021 | 12.85 | 12.97 | 12.65 | 12.73 | 1,385,665 | -0.16(-1.24%) |
Jun 14, 2021 | 12.80 | 13.00 | 12.71 | 12.89 | 657,152 | +0.20(+1.58%) |
Jun 11, 2021 | 12.59 | 12.73 | 12.49 | 12.69 | 411,311 | +0.09(+0.71%) |
Jun 10, 2021 | 12.75 | 12.92 | 12.39 | 12.60 | 716,886 | -0.06(-0.47%) |
Jun 09, 2021 | 12.78 | 12.96 | 12.38 | 12.66 | 820,475 | +0.05(+0.40%) |
Jun 08, 2021 | 12.17 | 12.65 | 12.12 | 12.61 | 384,541 | +0.43(+3.53%) |
Jun 07, 2021 | 12.16 | 12.57 | 12.01 | 12.18 | 1,367,423 | +0.11(+0.91%) |
Jun 04, 2021 | 11.70 | 12.11 | 11.68 | 12.07 | 1,174,536 | +0.40(+3.43%) |
Jun 03, 2021 | 11.80 | 11.88 | 11.54 | 11.67 | 494,564 | -0.12(-1.02%) |
Jun 02, 2021 | 12.00 | 12.37 | 11.05 | 11.79 | 2,057,792 | -0.07(-0.59%) |