Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.93 | 12.54 | 11.67 | 12.43 | 1,969,806 | +0.46(+3.83%) |
Aug 30, 2021 | 11.86 | 12.06 | 11.66 | 11.97 | 925,772 | +0.15(+1.24%) |
Aug 27, 2021 | 11.32 | 11.88 | 11.32 | 11.82 | 652,701 | +0.56(+4.99%) |
Aug 26, 2021 | 11.35 | 11.51 | 11.22 | 11.26 | 384,320 | -0.07(-0.61%) |
Aug 25, 2021 | 11.23 | 11.51 | 11.16 | 11.33 | 627,580 | +0.13(+1.16%) |
Aug 24, 2021 | 10.89 | 11.36 | 10.81 | 11.20 | 809,712 | +0.37(+3.43%) |
Aug 23, 2021 | 10.40 | 10.88 | 10.40 | 10.83 | 616,624 | +0.57(+5.56%) |
Aug 20, 2021 | 9.972 | 10.27 | 9.869 | 10.26 | 819,591 | +0.25(+2.50%) |
Aug 19, 2021 | 10.45 | 10.45 | 9.869 | 10.01 | 1,332,818 | -0.64(-6.01%) |
Aug 18, 2021 | 10.50 | 10.77 | 10.47 | 10.65 | 981,823 | +0.13(+1.23%) |
Aug 17, 2021 | 10.40 | 10.67 | 10.40 | 10.52 | 518,969 | -0.03(-0.25%) |
Aug 16, 2021 | 10.40 | 10.65 | 10.28 | 10.54 | 526,327 | +0.14(+1.33%) |
Aug 13, 2021 | 10.40 | 10.59 | 10.32 | 10.40 | 399,337 | -0.04(-0.41%) |
Aug 12, 2021 | 10.41 | 10.47 | 10.15 | 10.45 | 646,422 | +0.04(+0.42%) |
Aug 11, 2021 | 10.13 | 10.41 | 9.998 | 10.40 | 740,936 | +0.35(+3.44%) |
Aug 10, 2021 | 9.661 | 10.15 | 9.644 | 10.06 | 531,489 | +0.45(+4.68%) |
Aug 09, 2021 | 9.652 | 9.782 | 9.506 | 9.609 | 530,349 | -0.10(-1.07%) |
Aug 06, 2021 | 9.817 | 9.834 | 9.557 | 9.713 | 416,646 | +0.06(+0.63%) |
Aug 05, 2021 | 9.376 | 9.661 | 9.376 | 9.652 | 706,236 | +0.32(+3.43%) |
Aug 04, 2021 | 9.462 | 9.506 | 9.281 | 9.333 | 301,150 | -0.17(-1.82%) |
Aug 03, 2021 | 9.402 | 9.532 | 9.134 | 9.506 | 484,766 | +0.11(+1.20%) |
Aug 02, 2021 | 9.471 | 9.748 | 9.376 | 9.393 | 861,732 | +0.03(+0.28%) |
Jul 30, 2021 | 9.333 | 9.449 | 9.220 | 9.367 | 459,889 | -0.06(-0.64%) |
Jul 29, 2021 | 9.264 | 9.510 | 9.108 | 9.428 | 815,593 | +0.32(+3.51%) |
Jul 28, 2021 | 9.367 | 9.367 | 8.866 | 9.108 | 730,675 | +0.24(+2.73%) |
Jul 27, 2021 | 8.901 | 8.944 | 8.659 | 8.866 | 879,482 | -0.15(-1.63%) |
Jul 26, 2021 | 8.970 | 9.212 | 8.892 | 9.013 | 635,375 | +0.10(+1.16%) |
Jul 23, 2021 | 9.117 | 9.125 | 8.806 | 8.909 | 572,911 | -0.16(-1.72%) |
Jul 22, 2021 | 9.333 | 9.428 | 9.013 | 9.065 | 735,927 | -0.09(-0.94%) |
Jul 21, 2021 | 8.857 | 9.229 | 8.832 | 9.151 | 640,657 | +0.35(+3.93%) |
Jul 20, 2021 | 8.814 | 8.953 | 8.685 | 8.806 | 734,128 | +0.16(+1.90%) |
Jul 19, 2021 | 8.745 | 8.771 | 8.339 | 8.641 | 1,742,639 | -0.37(-4.08%) |
Jul 16, 2021 | 9.684 | 9.705 | 8.983 | 9.009 | 1,432,639 | -0.75(-7.71%) |
Jul 15, 2021 | 9.684 | 9.923 | 9.633 | 9.761 | 645,196 | +0.00(+0.00%) |
Jul 14, 2021 | 9.872 | 10.05 | 9.711 | 9.761 | 964,173 | -0.05(-0.52%) |
Jul 13, 2021 | 10.03 | 10.09 | 9.710 | 9.812 | 1,506,632 | -0.22(-2.21%) |
Jul 12, 2021 | 9.718 | 10.19 | 9.573 | 10.03 | 1,254,059 | +0.29(+2.98%) |
Jul 09, 2021 | 9.530 | 9.769 | 9.504 | 9.744 | 432,278 | +0.33(+3.54%) |
Jul 08, 2021 | 9.607 | 9.611 | 9.257 | 9.410 | 1,020,108 | -0.38(-3.84%) |
Jul 07, 2021 | 9.855 | 9.983 | 9.547 | 9.787 | 753,884 | -0.13(-1.29%) |
Jul 06, 2021 | 10.08 | 10.16 | 9.787 | 9.915 | 465,739 | -0.16(-1.61%) |
Jul 02, 2021 | 10.22 | 10.26 | 9.935 | 10.08 | 644,256 | -0.11(-1.09%) |
Jul 01, 2021 | 10.28 | 10.28 | 9.975 | 10.19 | 721,912 | +0.09(+0.93%) |
Jun 30, 2021 | 9.992 | 10.16 | 9.872 | 10.09 | 554,646 | +0.06(+0.60%) |
Jun 29, 2021 | 10.31 | 10.32 | 10.02 | 10.03 | 553,950 | -0.15(-1.51%) |
Jun 28, 2021 | 10.65 | 10.65 | 10.02 | 10.19 | 836,515 | -0.34(-3.25%) |
Jun 25, 2021 | 10.60 | 10.84 | 10.44 | 10.53 | 1,378,659 | +0.03(+0.33%) |
Jun 24, 2021 | 10.26 | 10.52 | 10.11 | 10.50 | 463,342 | +0.28(+2.76%) |
Jun 23, 2021 | 10.37 | 10.38 | 10.14 | 10.21 | 630,443 | -0.13(-1.24%) |
Jun 22, 2021 | 10.10 | 10.39 | 10.00 | 10.34 | 876,058 | +0.20(+1.94%) |
Jun 21, 2021 | 10.13 | 10.32 | 10.04 | 10.15 | 618,225 | +0.15(+1.54%) |
Jun 18, 2021 | 9.983 | 10.19 | 9.846 | 9.992 | 975,781 | -0.21(-2.01%) |
Jun 17, 2021 | 10.59 | 10.80 | 9.983 | 10.20 | 766,162 | -0.31(-2.93%) |
Jun 16, 2021 | 10.38 | 10.56 | 10.23 | 10.50 | 703,777 | +0.21(+1.99%) |
Jun 15, 2021 | 10.57 | 10.64 | 9.932 | 10.30 | 1,075,355 | -0.08(-0.74%) |
Jun 14, 2021 | 10.42 | 10.79 | 10.30 | 10.38 | 1,107,311 | +0.12(+1.17%) |
Jun 11, 2021 | 9.940 | 10.35 | 9.919 | 10.26 | 1,038,630 | +0.42(+4.26%) |
Jun 10, 2021 | 9.744 | 9.966 | 9.705 | 9.838 | 665,234 | +0.25(+2.58%) |
Jun 09, 2021 | 9.598 | 9.718 | 9.504 | 9.590 | 441,617 | +0.03(+0.36%) |
Jun 08, 2021 | 9.804 | 9.804 | 9.466 | 9.556 | 648,675 | -0.24(-2.44%) |
Jun 07, 2021 | 9.376 | 9.821 | 9.351 | 9.795 | 725,075 | +0.49(+5.23%) |
Jun 04, 2021 | 9.513 | 9.547 | 9.281 | 9.308 | 405,356 | -0.15(-1.54%) |
Jun 03, 2021 | 9.504 | 9.504 | 9.299 | 9.453 | 799,611 | -0.03(-0.36%) |
Jun 02, 2021 | 9.573 | 9.718 | 9.351 | 9.487 | 759,338 | +0.08(+0.82%) |