Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.774 | 9.870 | 9.774 | 9.865 | 6,849 | +0.05(+0.54%) |
Aug 30, 2021 | 9.793 | 9.846 | 9.735 | 9.812 | 2,581 | +0.06(+0.64%) |
Aug 27, 2021 | 9.640 | 9.774 | 9.640 | 9.750 | 2,370 | +0.18(+1.87%) |
Aug 26, 2021 | 9.601 | 9.677 | 9.571 | 9.571 | 14,203 | -0.09(-0.92%) |
Aug 25, 2021 | 9.707 | 9.707 | 9.630 | 9.660 | 9,399 | -0.07(-0.67%) |
Aug 24, 2021 | 9.802 | 9.802 | 9.707 | 9.726 | 15,713 | +0.04(+0.40%) |
Aug 23, 2021 | 9.687 | 9.697 | 9.668 | 9.687 | 11,715 | +0.10(+1.00%) |
Aug 20, 2021 | 9.478 | 9.640 | 9.478 | 9.592 | 23,460 | -0.01(-0.10%) |
Aug 19, 2021 | 9.630 | 9.630 | 9.486 | 9.601 | 64,894 | -0.04(-0.38%) |
Aug 18, 2021 | 9.266 | 9.679 | 9.266 | 9.638 | 126,440 | +0.31(+3.32%) |
Aug 17, 2021 | 9.228 | 9.352 | 9.170 | 9.328 | 4,073 | +0.07(+0.77%) |
Aug 16, 2021 | 9.304 | 9.316 | 9.237 | 9.257 | 10,135 | -0.10(-1.03%) |
Aug 13, 2021 | 9.256 | 9.354 | 9.236 | 9.354 | 9,206 | +0.18(+2.00%) |
Aug 12, 2021 | 9.228 | 9.295 | 9.084 | 9.170 | 799,310 | +0.06(+0.63%) |
Aug 11, 2021 | 9.132 | 9.160 | 9.093 | 9.113 | 4,840 | +0.08(+0.85%) |
Aug 10, 2021 | 8.988 | 9.093 | 8.948 | 9.036 | 7,579 | +0.12(+1.40%) |
Aug 09, 2021 | 9.036 | 9.036 | 8.873 | 8.911 | 29,788 | +0.02(+0.27%) |
Aug 06, 2021 | 8.998 | 8.998 | 8.888 | 8.888 | 4,459 | -0.09(-1.01%) |
Aug 05, 2021 | 9.026 | 9.055 | 8.959 | 8.978 | 5,924 | -0.04(-0.42%) |
Aug 04, 2021 | 8.988 | 9.036 | 8.988 | 9.017 | 14,039 | +0.01(+0.16%) |
Aug 03, 2021 | 8.960 | 9.002 | 8.960 | 9.002 | 4,446 | -0.06(-0.63%) |
Aug 02, 2021 | 9.122 | 9.150 | 9.055 | 9.060 | 4,194 | -0.03(-0.30%) |
Jul 30, 2021 | 9.218 | 9.218 | 9.065 | 9.087 | 7,483 | -0.09(-0.96%) |
Jul 29, 2021 | 9.132 | 9.247 | 9.113 | 9.175 | 8,113 | +0.08(+0.90%) |
Jul 28, 2021 | 9.065 | 9.093 | 9.065 | 9.093 | 1,736 | +0.02(+0.17%) |
Jul 27, 2021 | 9.141 | 9.141 | 9.075 | 9.078 | 12,646 | -0.05(-0.59%) |
Jul 26, 2021 | 9.160 | 9.160 | 9.093 | 9.132 | 1,264 | +0.02(+0.21%) |
Jul 23, 2021 | 9.122 | 9.141 | 9.074 | 9.113 | 4,743 | -0.02(-0.21%) |
Jul 22, 2021 | 9.228 | 9.228 | 9.114 | 9.132 | 1,092 | -0.05(-0.52%) |
Jul 21, 2021 | 9.151 | 9.256 | 9.151 | 9.180 | 9,764 | +0.02(+0.21%) |
Jul 20, 2021 | 9.065 | 9.173 | 9.065 | 9.160 | 7,124 | +0.03(+0.37%) |
Jul 19, 2021 | 9.267 | 9.267 | 9.122 | 9.127 | 9,168 | -0.32(-3.40%) |
Jul 16, 2021 | 9.592 | 9.592 | 9.419 | 9.448 | 17,206 | +0.01(+0.10%) |
Jul 15, 2021 | 9.477 | 9.496 | 9.438 | 9.438 | 2,203 | -0.18(-1.84%) |
Jul 14, 2021 | 9.668 | 9.668 | 9.582 | 9.616 | 29,717 | +0.02(+0.20%) |
Jul 13, 2021 | 9.630 | 9.630 | 9.563 | 9.596 | 2,327 | -0.06(-0.64%) |
Jul 12, 2021 | 9.592 | 9.659 | 9.515 | 9.659 | 3,470 | +0.09(+0.95%) |
Jul 09, 2021 | 9.515 | 9.582 | 9.515 | 9.568 | 955 | +0.11(+1.11%) |
Jul 08, 2021 | 9.304 | 9.486 | 9.304 | 9.462 | 137,876 | -0.10(-1.05%) |
Jul 07, 2021 | 9.592 | 9.592 | 9.419 | 9.563 | 13,679 | -0.05(-0.50%) |
Jul 06, 2021 | 9.783 | 9.783 | 9.592 | 9.611 | 3,311 | -0.19(-1.91%) |
Jul 02, 2021 | 9.496 | 9.798 | 9.486 | 9.798 | 1,058 | +0.29(+3.02%) |
Jul 01, 2021 | 9.582 | 9.582 | 9.510 | 9.510 | 1,479 | -0.05(-0.50%) |
Jun 30, 2021 | 9.563 | 9.572 | 9.558 | 9.558 | 4,488 | -0.03(-0.35%) |
Jun 29, 2021 | 9.735 | 9.735 | 9.486 | 9.592 | 26,641 | -0.11(-1.14%) |
Jun 28, 2021 | 9.755 | 9.779 | 9.702 | 9.702 | 13,398 | -0.09(-0.93%) |
Jun 25, 2021 | 9.822 | 9.822 | 9.764 | 9.793 | 1,988 | +0.07(+0.74%) |
Jun 24, 2021 | 9.429 | 9.755 | 9.429 | 9.721 | 7,887 | +0.28(+2.94%) |
Jun 23, 2021 | 9.448 | 9.505 | 9.429 | 9.443 | 26,520 | +0.01(+0.15%) |
Jun 22, 2021 | 9.534 | 9.534 | 9.410 | 9.429 | 2,567 | -0.07(-0.71%) |
Jun 21, 2021 | 9.544 | 9.544 | 9.434 | 9.496 | 17,488 | +0.08(+0.81%) |
Jun 18, 2021 | 9.448 | 9.448 | 9.405 | 9.419 | 16,421 | -0.07(-0.71%) |
Jun 17, 2021 | 9.678 | 9.678 | 9.438 | 9.486 | 120,946 | -0.25(-2.56%) |
Jun 16, 2021 | 9.707 | 9.822 | 9.678 | 9.735 | 2,942 | +0.04(+0.44%) |
Jun 15, 2021 | 9.850 | 9.850 | 9.674 | 9.692 | 7,594 | -0.15(-1.51%) |
Jun 14, 2021 | 9.927 | 9.975 | 9.812 | 9.841 | 14,553 | -0.12(-1.25%) |
Jun 11, 2021 | 9.985 | 10.01 | 9.965 | 9.965 | 11,288 | -0.03(-0.29%) |
Jun 10, 2021 | 9.965 | 10.06 | 9.941 | 9.994 | 18,073 | -0.10(-0.96%) |
Jun 09, 2021 | 10.13 | 10.15 | 9.948 | 10.09 | 162,349 | +0.15(+1.49%) |
Jun 08, 2021 | 9.833 | 9.943 | 9.833 | 9.943 | 3,412 | +0.03(+0.34%) |
Jun 07, 2021 | 9.910 | 10.02 | 9.786 | 9.910 | 558,496 | +0.06(+0.58%) |
Jun 04, 2021 | 9.767 | 9.929 | 9.767 | 9.853 | 9,167 | +0.13(+1.38%) |
Jun 03, 2021 | 9.690 | 9.719 | 9.690 | 9.719 | 2,901 | +0.02(+0.19%) |
Jun 02, 2021 | 9.623 | 9.738 | 9.623 | 9.700 | 26,047 | +0.08(+0.80%) |