Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.460 | 9.520 | 9.300 | 9.430 | 465,991 | +0.02(+0.21%) |
Aug 30, 2021 | 9.930 | 9.980 | 9.390 | 9.410 | 896,397 | -0.52(-5.24%) |
Aug 27, 2021 | 9.540 | 10.05 | 9.540 | 9.930 | 508,801 | +0.39(+4.09%) |
Aug 26, 2021 | 9.480 | 9.780 | 9.390 | 9.540 | 438,676 | +0.09(+0.95%) |
Aug 25, 2021 | 9.570 | 9.620 | 9.383 | 9.450 | 526,879 | -0.14(-1.46%) |
Aug 24, 2021 | 9.480 | 9.760 | 9.410 | 9.590 | 547,440 | +0.04(+0.42%) |
Aug 23, 2021 | 9.590 | 9.740 | 9.230 | 9.550 | 1,595,948 | +0.01(+0.10%) |
Aug 20, 2021 | 9.290 | 9.610 | 9.290 | 9.540 | 313,310 | +0.25(+2.69%) |
Aug 19, 2021 | 9.560 | 9.640 | 9.210 | 9.290 | 430,174 | -0.37(-3.83%) |
Aug 18, 2021 | 9.720 | 9.900 | 9.570 | 9.660 | 374,938 | -0.12(-1.23%) |
Aug 17, 2021 | 9.910 | 9.970 | 9.650 | 9.780 | 364,366 | -0.22(-2.20%) |
Aug 16, 2021 | 10.13 | 10.17 | 9.890 | 10.00 | 553,633 | -0.23(-2.25%) |
Aug 13, 2021 | 10.40 | 10.46 | 10.16 | 10.23 | 543,192 | -0.08(-0.78%) |
Aug 12, 2021 | 9.990 | 10.40 | 9.930 | 10.31 | 979,696 | +0.29(+2.89%) |
Aug 11, 2021 | 10.06 | 10.18 | 8.750 | 10.02 | 2,973,550 | -0.67(-6.27%) |
Aug 10, 2021 | 10.87 | 10.96 | 10.47 | 10.69 | 431,278 | -0.18(-1.66%) |
Aug 09, 2021 | 10.43 | 11.01 | 10.43 | 10.87 | 775,512 | +0.43(+4.12%) |
Aug 06, 2021 | 10.42 | 10.51 | 10.23 | 10.44 | 288,015 | +0.07(+0.68%) |
Aug 05, 2021 | 10.22 | 10.46 | 10.21 | 10.37 | 227,270 | +0.09(+0.88%) |
Aug 04, 2021 | 10.50 | 10.57 | 10.24 | 10.28 | 462,497 | -0.28(-2.65%) |
Aug 03, 2021 | 10.42 | 10.70 | 10.33 | 10.56 | 309,292 | +0.13(+1.25%) |
Aug 02, 2021 | 10.30 | 10.63 | 10.30 | 10.43 | 214,045 | -0.07(-0.67%) |
Jul 30, 2021 | 10.50 | 10.64 | 10.28 | 10.50 | 381,569 | -0.07(-0.66%) |
Jul 29, 2021 | 10.72 | 10.80 | 10.54 | 10.57 | 384,741 | -0.06(-0.56%) |
Jul 28, 2021 | 10.42 | 10.70 | 10.42 | 10.63 | 305,371 | +0.18(+1.72%) |
Jul 27, 2021 | 10.68 | 10.76 | 10.34 | 10.45 | 642,393 | -0.34(-3.15%) |
Jul 26, 2021 | 10.51 | 11.02 | 10.44 | 10.79 | 429,515 | +0.18(+1.70%) |
Jul 23, 2021 | 10.55 | 10.72 | 10.42 | 10.61 | 526,333 | +0.15(+1.43%) |
Jul 22, 2021 | 11.00 | 11.00 | 10.41 | 10.46 | 424,615 | -0.58(-5.25%) |
Jul 21, 2021 | 11.11 | 11.28 | 10.88 | 11.04 | 477,777 | -0.01(-0.09%) |
Jul 20, 2021 | 10.85 | 11.17 | 10.78 | 11.05 | 509,255 | +0.30(+2.79%) |
Jul 19, 2021 | 10.69 | 10.84 | 10.61 | 10.75 | 340,283 | -0.22(-2.01%) |
Jul 16, 2021 | 11.17 | 11.44 | 10.84 | 10.97 | 744,416 | -0.12(-1.08%) |
Jul 15, 2021 | 11.11 | 11.18 | 10.71 | 11.09 | 758,605 | -0.02(-0.18%) |
Jul 14, 2021 | 11.00 | 11.36 | 10.88 | 11.11 | 856,329 | -0.16(-1.42%) |
Jul 13, 2021 | 11.83 | 11.83 | 11.25 | 11.27 | 567,513 | -0.64(-5.37%) |
Jul 12, 2021 | 12.25 | 12.35 | 11.89 | 11.91 | 603,819 | -0.42(-3.41%) |
Jul 09, 2021 | 11.50 | 12.34 | 11.50 | 12.33 | 819,532 | +0.97(+8.54%) |
Jul 08, 2021 | 11.53 | 11.58 | 11.24 | 11.36 | 548,568 | -0.26(-2.24%) |
Jul 07, 2021 | 11.73 | 12.03 | 11.60 | 11.62 | 994,771 | -0.13(-1.11%) |
Jul 06, 2021 | 12.25 | 12.26 | 11.71 | 11.75 | 498,407 | -0.51(-4.16%) |
Jul 02, 2021 | 12.29 | 12.29 | 12.13 | 12.26 | 416,175 | +0.03(+0.25%) |
Jul 01, 2021 | 12.28 | 12.30 | 12.12 | 12.23 | 267,806 | -0.01(-0.08%) |
Jun 30, 2021 | 12.19 | 12.34 | 12.17 | 12.24 | 414,620 | +0.03(+0.25%) |
Jun 29, 2021 | 12.23 | 12.28 | 12.15 | 12.21 | 542,137 | -0.02(-0.16%) |
Jun 28, 2021 | 12.14 | 12.27 | 12.09 | 12.23 | 560,285 | +0.12(+0.99%) |
Jun 25, 2021 | 12.79 | 12.85 | 12.07 | 12.11 | 762,032 | -0.69(-5.39%) |
Jun 24, 2021 | 12.28 | 12.83 | 12.20 | 12.80 | 698,377 | +0.51(+4.15%) |
Jun 23, 2021 | 12.15 | 12.36 | 11.75 | 12.29 | 571,757 | +0.08(+0.66%) |
Jun 22, 2021 | 12.52 | 12.60 | 12.13 | 12.21 | 849,148 | -0.26(-2.09%) |
Jun 21, 2021 | 12.20 | 12.70 | 12.18 | 12.47 | 1,077,612 | +0.20(+1.63%) |
Jun 18, 2021 | 12.73 | 12.73 | 12.23 | 12.27 | 656,321 | -0.47(-3.69%) |
Jun 17, 2021 | 12.72 | 12.85 | 12.49 | 12.74 | 423,032 | -0.06(-0.47%) |
Jun 16, 2021 | 13.19 | 13.24 | 12.72 | 12.80 | 742,210 | -0.37(-2.81%) |
Jun 15, 2021 | 13.13 | 13.25 | 12.76 | 13.17 | 949,868 | +0.08(+0.61%) |
Jun 14, 2021 | 13.25 | 13.40 | 13.00 | 13.09 | 397,255 | -0.16(-1.21%) |
Jun 11, 2021 | 13.70 | 13.72 | 13.15 | 13.25 | 525,427 | -0.40(-2.93%) |
Jun 10, 2021 | 13.46 | 13.67 | 13.46 | 13.65 | 671,740 | +0.14(+1.04%) |
Jun 09, 2021 | 13.41 | 13.62 | 13.29 | 13.51 | 467,606 | +0.11(+0.82%) |
Jun 08, 2021 | 13.45 | 13.59 | 13.07 | 13.40 | 728,319 | -0.03(-0.22%) |
Jun 07, 2021 | 13.03 | 13.54 | 13.01 | 13.43 | 850,821 | +0.47(+3.63%) |
Jun 04, 2021 | 13.18 | 13.20 | 12.84 | 12.96 | 342,403 | -0.09(-0.69%) |
Jun 03, 2021 | 13.14 | 13.31 | 12.94 | 13.05 | 768,779 | -0.19(-1.44%) |
Jun 02, 2021 | 12.63 | 13.31 | 12.52 | 13.24 | 1,155,124 | +0.58(+4.58%) |