Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.32 | 10.65 | 9.991 | 10.32 | 988,031 | -0.33(-3.10%) |
Aug 30, 2021 | 10.40 | 10.65 | 9.903 | 10.65 | 1,085,795 | +0.25(+2.38%) |
Aug 27, 2021 | 10.07 | 10.56 | 9.820 | 10.40 | 1,423,969 | +0.66(+6.78%) |
Aug 26, 2021 | 9.820 | 10.15 | 9.573 | 9.738 | 592,622 | -0.17(-1.67%) |
Aug 25, 2021 | 9.820 | 10.07 | 9.507 | 9.903 | 1,095,336 | +0.17(+1.69%) |
Aug 24, 2021 | 9.573 | 9.820 | 9.325 | 9.738 | 797,899 | +0.50(+5.36%) |
Aug 23, 2021 | 9.077 | 9.490 | 9.077 | 9.242 | 776,201 | +0.41(+4.67%) |
Aug 20, 2021 | 8.747 | 9.325 | 8.665 | 8.830 | 604,107 | +0.08(+0.94%) |
Aug 19, 2021 | 9.077 | 9.242 | 8.582 | 8.747 | 663,786 | -0.58(-6.19%) |
Aug 18, 2021 | 9.242 | 9.655 | 9.077 | 9.325 | 619,446 | +0.33(+3.67%) |
Aug 17, 2021 | 8.995 | 9.325 | 8.747 | 8.995 | 797,801 | -0.25(-2.68%) |
Aug 16, 2021 | 9.490 | 9.473 | 8.830 | 9.242 | 1,007,007 | -0.41(-4.27%) |
Aug 13, 2021 | 9.077 | 9.820 | 8.995 | 9.655 | 2,086,576 | +0.66(+7.34%) |
Aug 12, 2021 | 8.500 | 9.077 | 8.500 | 8.995 | 1,039,906 | +0.41(+4.81%) |
Aug 11, 2021 | 8.252 | 8.995 | 8.128 | 8.582 | 2,736,892 | +0.61(+7.68%) |
Aug 10, 2021 | 7.982 | 8.087 | 7.829 | 7.970 | 393,663 | +0.02(+0.22%) |
Aug 09, 2021 | 8.014 | 8.099 | 7.845 | 7.953 | 482,238 | -0.26(-3.15%) |
Aug 06, 2021 | 8.087 | 8.252 | 7.857 | 8.211 | 309,375 | +0.17(+2.10%) |
Aug 05, 2021 | 8.252 | 8.293 | 7.975 | 8.042 | 804,285 | -0.03(-0.35%) |
Aug 04, 2021 | 8.335 | 8.335 | 7.595 | 8.070 | 738,068 | -0.26(-3.18%) |
Aug 03, 2021 | 8.417 | 8.417 | 8.107 | 8.335 | 421,579 | -0.08(-0.98%) |
Aug 02, 2021 | 8.335 | 8.582 | 8.252 | 8.417 | 450,934 | +0.00(+0.00%) |
Jul 30, 2021 | 8.500 | 8.665 | 8.335 | 8.417 | 311,532 | -0.08(-0.97%) |
Jul 29, 2021 | 8.912 | 9.242 | 8.500 | 8.500 | 866,210 | -0.08(-0.96%) |
Jul 28, 2021 | 8.417 | 8.665 | 8.417 | 8.582 | 263,449 | +0.08(+0.97%) |
Jul 27, 2021 | 8.335 | 8.500 | 8.335 | 8.500 | 211,792 | +0.08(+0.98%) |
Jul 26, 2021 | 8.500 | 8.665 | 8.260 | 8.417 | 228,506 | -0.17(-1.92%) |
Jul 23, 2021 | 8.500 | 8.665 | 8.500 | 8.582 | 190,486 | +0.08(+0.97%) |
Jul 22, 2021 | 8.582 | 8.665 | 8.417 | 8.500 | 163,337 | -0.08(-0.96%) |
Jul 21, 2021 | 8.335 | 8.665 | 8.335 | 8.582 | 267,985 | +0.25(+2.97%) |
Jul 20, 2021 | 8.335 | 8.417 | 8.252 | 8.335 | 225,918 | +0.00(+0.00%) |
Jul 19, 2021 | 8.170 | 8.417 | 7.842 | 8.335 | 457,137 | -0.08(-0.98%) |
Jul 16, 2021 | 8.500 | 8.665 | 8.252 | 8.417 | 359,735 | +0.00(+0.00%) |
Jul 15, 2021 | 8.665 | 8.747 | 8.417 | 8.417 | 239,327 | -0.08(-0.97%) |
Jul 14, 2021 | 8.830 | 8.995 | 8.500 | 8.500 | 485,312 | -0.17(-1.90%) |
Jul 13, 2021 | 8.912 | 9.077 | 8.500 | 8.665 | 358,990 | -0.41(-4.55%) |
Jul 12, 2021 | 8.830 | 9.242 | 8.747 | 9.077 | 310,594 | +0.25(+2.80%) |
Jul 09, 2021 | 8.582 | 9.160 | 8.582 | 8.830 | 568,233 | +0.25(+2.88%) |
Jul 08, 2021 | 8.252 | 8.747 | 8.180 | 8.582 | 438,302 | -0.08(-0.95%) |
Jul 07, 2021 | 8.995 | 8.995 | 8.335 | 8.665 | 958,857 | -0.08(-0.94%) |
Jul 06, 2021 | 9.077 | 9.242 | 8.417 | 8.747 | 1,035,088 | -0.08(-0.93%) |
Jul 02, 2021 | 9.177 | 9.311 | 8.830 | 8.830 | 660,234 | -0.50(-5.31%) |
Jul 01, 2021 | 9.242 | 9.366 | 8.747 | 9.325 | 839,061 | +0.08(+0.89%) |
Jun 30, 2021 | 9.490 | 9.573 | 9.077 | 9.242 | 496,967 | -0.25(-2.61%) |
Jun 29, 2021 | 9.903 | 9.903 | 9.490 | 9.490 | 685,899 | -0.25(-2.54%) |
Jun 28, 2021 | 10.07 | 10.07 | 9.738 | 9.738 | 643,106 | -0.41(-4.06%) |
Jun 25, 2021 | 10.40 | 10.56 | 9.903 | 10.15 | 744,273 | -0.25(-2.38%) |
Jun 24, 2021 | 9.738 | 10.64 | 9.655 | 10.40 | 2,091,754 | +0.83(+8.62%) |
Jun 23, 2021 | 10.07 | 10.32 | 9.573 | 9.573 | 1,053,514 | -0.50(-4.92%) |
Jun 22, 2021 | 9.985 | 10.15 | 9.573 | 10.07 | 1,165,658 | +0.08(+0.83%) |
Jun 21, 2021 | 9.820 | 10.15 | 9.490 | 9.985 | 1,370,492 | +0.25(+2.54%) |
Jun 18, 2021 | 9.655 | 10.32 | 9.242 | 9.738 | 2,091,396 | -0.17(-1.67%) |
Jun 17, 2021 | 10.40 | 11.47 | 9.738 | 9.903 | 5,671,933 | -0.74(-6.98%) |
Jun 16, 2021 | 9.738 | 10.89 | 9.655 | 10.65 | 3,447,692 | +1.07(+11.21%) |
Jun 15, 2021 | 9.573 | 9.738 | 9.160 | 9.573 | 1,024,535 | +0.25(+2.65%) |
Jun 14, 2021 | 9.490 | 9.573 | 9.160 | 9.325 | 628,635 | -0.17(-1.74%) |
Jun 11, 2021 | 9.820 | 9.903 | 9.160 | 9.490 | 986,345 | +0.00(+0.00%) |
Jun 10, 2021 | 8.912 | 9.490 | 8.665 | 9.490 | 1,994,931 | +0.91(+10.58%) |
Jun 09, 2021 | 8.500 | 8.830 | 8.417 | 8.582 | 827,723 | +0.17(+1.96%) |
Jun 08, 2021 | 8.747 | 8.912 | 8.335 | 8.417 | 611,752 | -0.17(-1.92%) |
Jun 07, 2021 | 8.335 | 8.747 | 8.335 | 8.582 | 700,146 | +0.17(+1.96%) |
Jun 04, 2021 | 8.500 | 8.582 | 8.335 | 8.417 | 330,749 | +0.08(+0.99%) |
Jun 03, 2021 | 8.582 | 8.665 | 8.335 | 8.335 | 711,748 | -0.33(-3.81%) |
Jun 02, 2021 | 8.500 | 8.995 | 8.417 | 8.665 | 819,669 | +0.00(+0.00%) |