Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.100 | 9.570 | 9.060 | 9.300 | 800,715 | +0.39(+4.38%) |
Aug 30, 2021 | 8.880 | 9.040 | 8.760 | 8.910 | 434,836 | +0.03(+0.34%) |
Aug 27, 2021 | 8.970 | 9.130 | 8.760 | 8.880 | 676,561 | -0.01(-0.11%) |
Aug 26, 2021 | 9.160 | 9.310 | 8.880 | 8.890 | 469,553 | -0.31(-3.37%) |
Aug 25, 2021 | 9.640 | 9.680 | 9.160 | 9.200 | 420,776 | -0.46(-4.76%) |
Aug 24, 2021 | 9.330 | 9.660 | 9.220 | 9.660 | 335,665 | +0.39(+4.21%) |
Aug 23, 2021 | 9.180 | 9.290 | 8.680 | 9.270 | 591,355 | +0.21(+2.32%) |
Aug 20, 2021 | 8.870 | 9.180 | 8.870 | 9.060 | 341,033 | +0.16(+1.80%) |
Aug 19, 2021 | 9.190 | 9.210 | 8.820 | 8.900 | 435,461 | -0.32(-3.47%) |
Aug 18, 2021 | 9.350 | 9.562 | 9.150 | 9.220 | 323,568 | -0.10(-1.07%) |
Aug 17, 2021 | 8.850 | 9.380 | 8.760 | 9.320 | 423,763 | +0.41(+4.60%) |
Aug 16, 2021 | 9.090 | 9.260 | 8.740 | 8.910 | 423,787 | -0.19(-2.09%) |
Aug 13, 2021 | 9.250 | 9.660 | 8.650 | 9.100 | 1,586,109 | -1.09(-10.70%) |
Aug 12, 2021 | 10.06 | 10.30 | 9.680 | 10.19 | 748,309 | +0.15(+1.49%) |
Aug 11, 2021 | 10.07 | 10.15 | 9.765 | 10.04 | 267,477 | +0.01(+0.10%) |
Aug 10, 2021 | 10.20 | 10.27 | 9.830 | 10.03 | 460,727 | -0.20(-1.96%) |
Aug 09, 2021 | 9.850 | 10.28 | 9.810 | 10.23 | 362,847 | +0.36(+3.65%) |
Aug 06, 2021 | 9.800 | 9.990 | 9.635 | 9.870 | 228,963 | +0.09(+0.92%) |
Aug 05, 2021 | 9.670 | 9.980 | 9.510 | 9.780 | 327,297 | +0.06(+0.62%) |
Aug 04, 2021 | 9.800 | 10.000 | 9.620 | 9.720 | 423,753 | -0.17(-1.72%) |
Aug 03, 2021 | 10.34 | 10.34 | 9.830 | 9.890 | 411,987 | -0.41(-3.98%) |
Aug 02, 2021 | 10.23 | 10.38 | 10.08 | 10.30 | 343,275 | +0.25(+2.49%) |
Jul 30, 2021 | 10.31 | 10.47 | 9.970 | 10.05 | 419,713 | -0.26(-2.52%) |
Jul 29, 2021 | 11.11 | 11.25 | 10.26 | 10.31 | 739,099 | -0.68(-6.19%) |
Jul 28, 2021 | 10.90 | 11.16 | 10.80 | 10.99 | 318,175 | +0.23(+2.14%) |
Jul 27, 2021 | 10.68 | 10.89 | 10.41 | 10.76 | 423,423 | +0.01(+0.09%) |
Jul 26, 2021 | 10.69 | 11.03 | 10.57 | 10.75 | 261,416 | +0.00(+0.00%) |
Jul 23, 2021 | 11.11 | 11.11 | 10.65 | 10.75 | 336,656 | -0.24(-2.18%) |
Jul 22, 2021 | 11.22 | 11.30 | 10.75 | 10.99 | 524,104 | -0.37(-3.26%) |
Jul 21, 2021 | 11.32 | 11.66 | 11.14 | 11.36 | 806,815 | +0.24(+2.16%) |
Jul 20, 2021 | 10.86 | 11.36 | 10.70 | 11.12 | 558,980 | +0.33(+3.06%) |
Jul 19, 2021 | 10.74 | 10.95 | 10.38 | 10.79 | 636,962 | -0.20(-1.82%) |
Jul 16, 2021 | 11.46 | 11.46 | 10.87 | 10.99 | 668,437 | -0.31(-2.74%) |
Jul 15, 2021 | 11.63 | 11.63 | 10.85 | 11.30 | 782,754 | -0.34(-2.92%) |
Jul 14, 2021 | 12.11 | 12.36 | 11.52 | 11.64 | 945,320 | -0.52(-4.28%) |
Jul 13, 2021 | 13.10 | 13.10 | 12.05 | 12.16 | 848,977 | -1.06(-8.02%) |
Jul 12, 2021 | 13.09 | 13.30 | 13.00 | 13.22 | 282,913 | -0.09(-0.68%) |
Jul 09, 2021 | 12.90 | 13.55 | 12.90 | 13.31 | 383,884 | +0.35(+2.70%) |
Jul 08, 2021 | 12.29 | 13.04 | 12.20 | 12.96 | 536,953 | +0.27(+2.13%) |
Jul 07, 2021 | 12.85 | 12.94 | 12.25 | 12.69 | 377,048 | -0.10(-0.78%) |
Jul 06, 2021 | 12.49 | 12.83 | 11.92 | 12.79 | 721,254 | -0.16(-1.24%) |
Jul 02, 2021 | 13.22 | 13.31 | 12.68 | 12.95 | 494,992 | -0.36(-2.70%) |
Jul 01, 2021 | 12.85 | 13.35 | 12.61 | 13.31 | 581,014 | +0.49(+3.82%) |
Jun 30, 2021 | 12.93 | 13.12 | 12.42 | 12.82 | 1,005,276 | -0.37(-2.81%) |
Jun 29, 2021 | 13.34 | 13.34 | 12.59 | 13.19 | 1,011,927 | -0.01(-0.08%) |
Jun 28, 2021 | 13.84 | 14.01 | 12.90 | 13.20 | 1,217,716 | -1.07(-7.50%) |
Jun 25, 2021 | 14.23 | 14.47 | 13.96 | 14.27 | 4,428,070 | +0.02(+0.14%) |
Jun 24, 2021 | 14.37 | 14.52 | 14.00 | 14.25 | 921,278 | -0.05(-0.35%) |
Jun 23, 2021 | 14.10 | 14.44 | 13.73 | 14.30 | 853,414 | +0.21(+1.49%) |
Jun 22, 2021 | 14.15 | 14.23 | 13.86 | 14.09 | 704,519 | +0.02(+0.14%) |
Jun 21, 2021 | 13.71 | 14.33 | 13.21 | 14.07 | 1,641,339 | +0.14(+1.01%) |
Jun 18, 2021 | 15.06 | 15.21 | 13.11 | 13.93 | 3,268,589 | -1.54(-9.95%) |
Jun 17, 2021 | 15.00 | 15.61 | 14.84 | 15.47 | 1,313,086 | +0.44(+2.93%) |
Jun 16, 2021 | 15.20 | 15.41 | 14.43 | 15.03 | 1,419,428 | +0.03(+0.20%) |
Jun 15, 2021 | 14.60 | 15.08 | 14.04 | 15.00 | 816,049 | +0.60(+4.17%) |
Jun 14, 2021 | 15.66 | 15.70 | 14.18 | 14.40 | 1,417,623 | -0.22(-1.50%) |
Jun 11, 2021 | 13.38 | 15.50 | 13.36 | 14.62 | 2,315,246 | +1.27(+9.51%) |
Jun 10, 2021 | 12.60 | 13.84 | 12.35 | 13.35 | 1,487,731 | +0.87(+6.97%) |
Jun 09, 2021 | 12.41 | 12.71 | 12.25 | 12.48 | 812,653 | +0.27(+2.21%) |
Jun 08, 2021 | 12.23 | 12.50 | 11.80 | 12.21 | 708,259 | +0.13(+1.08%) |
Jun 07, 2021 | 11.45 | 12.29 | 11.37 | 12.08 | 1,234,427 | +0.76(+6.71%) |
Jun 04, 2021 | 11.10 | 11.37 | 10.96 | 11.32 | 412,800 | +0.22(+1.98%) |
Jun 03, 2021 | 10.52 | 11.30 | 10.36 | 11.10 | 716,137 | +0.46(+4.32%) |
Jun 02, 2021 | 10.90 | 11.08 | 10.54 | 10.64 | 577,750 | -0.23(-2.12%) |