Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.960 | 10.11 | 9.790 | 9.830 | 467,448 | -0.10(-1.01%) |
Aug 30, 2021 | 9.860 | 10.52 | 9.850 | 9.930 | 1,185,350 | +0.13(+1.33%) |
Aug 27, 2021 | 9.720 | 9.970 | 9.680 | 9.800 | 504,340 | +0.10(+1.03%) |
Aug 26, 2021 | 10.20 | 10.20 | 9.620 | 9.700 | 836,880 | -0.55(-5.37%) |
Aug 25, 2021 | 10.46 | 10.58 | 10.17 | 10.25 | 587,408 | -0.24(-2.29%) |
Aug 24, 2021 | 10.28 | 10.49 | 10.25 | 10.49 | 330,447 | +0.25(+2.44%) |
Aug 23, 2021 | 10.09 | 10.38 | 10.07 | 10.24 | 427,465 | +0.24(+2.40%) |
Aug 20, 2021 | 9.540 | 10.00 | 9.490 | 10.00 | 373,875 | +0.46(+4.82%) |
Aug 19, 2021 | 9.610 | 9.730 | 9.464 | 9.540 | 413,925 | -0.09(-0.93%) |
Aug 18, 2021 | 9.570 | 9.970 | 9.320 | 9.630 | 400,449 | -0.03(-0.31%) |
Aug 17, 2021 | 10.00 | 10.00 | 9.310 | 9.660 | 712,377 | -0.47(-4.64%) |
Aug 16, 2021 | 10.25 | 10.29 | 10.01 | 10.13 | 408,646 | -0.21(-2.03%) |
Aug 13, 2021 | 10.48 | 10.48 | 10.14 | 10.34 | 377,877 | -0.02(-0.19%) |
Aug 12, 2021 | 10.16 | 10.48 | 9.982 | 10.36 | 356,441 | +0.13(+1.27%) |
Aug 11, 2021 | 10.60 | 10.63 | 10.05 | 10.23 | 721,164 | -0.34(-3.22%) |
Aug 10, 2021 | 10.53 | 10.64 | 10.10 | 10.57 | 828,163 | +0.17(+1.63%) |
Aug 09, 2021 | 10.45 | 10.63 | 10.33 | 10.40 | 490,617 | -0.08(-0.76%) |
Aug 06, 2021 | 10.42 | 10.57 | 10.27 | 10.48 | 428,495 | +0.07(+0.67%) |
Aug 05, 2021 | 10.12 | 10.49 | 10.07 | 10.41 | 318,813 | +0.32(+3.17%) |
Aug 04, 2021 | 10.12 | 10.18 | 9.950 | 10.09 | 385,987 | -0.15(-1.46%) |
Aug 03, 2021 | 10.45 | 10.45 | 10.00 | 10.24 | 524,200 | -0.13(-1.25%) |
Aug 02, 2021 | 10.55 | 10.60 | 10.32 | 10.37 | 496,414 | -0.11(-1.05%) |
Jul 30, 2021 | 10.29 | 10.56 | 10.24 | 10.48 | 379,511 | +0.04(+0.38%) |
Jul 29, 2021 | 10.15 | 10.67 | 10.12 | 10.44 | 788,351 | +0.51(+5.14%) |
Jul 28, 2021 | 9.620 | 10.07 | 9.610 | 9.930 | 340,155 | +0.31(+3.22%) |
Jul 27, 2021 | 9.900 | 9.900 | 9.300 | 9.620 | 397,123 | -0.29(-2.93%) |
Jul 26, 2021 | 9.820 | 10.17 | 9.820 | 9.910 | 448,687 | +0.10(+1.02%) |
Jul 23, 2021 | 10.00 | 10.05 | 9.730 | 9.810 | 232,274 | -0.12(-1.21%) |
Jul 22, 2021 | 10.06 | 10.09 | 9.570 | 9.930 | 437,516 | -0.07(-0.70%) |
Jul 21, 2021 | 9.640 | 10.12 | 9.640 | 10.00 | 453,235 | +0.51(+5.37%) |
Jul 20, 2021 | 9.160 | 9.520 | 9.110 | 9.490 | 353,686 | +0.33(+3.60%) |
Jul 19, 2021 | 9.080 | 9.240 | 8.710 | 9.160 | 678,214 | -0.09(-0.97%) |
Jul 16, 2021 | 9.380 | 9.450 | 9.070 | 9.250 | 433,790 | +0.04(+0.43%) |
Jul 15, 2021 | 9.770 | 9.770 | 9.060 | 9.210 | 992,178 | -0.59(-6.02%) |
Jul 14, 2021 | 10.23 | 10.31 | 9.750 | 9.800 | 588,074 | -0.30(-2.97%) |
Jul 13, 2021 | 10.14 | 10.22 | 10.02 | 10.10 | 425,265 | -0.07(-0.69%) |
Jul 12, 2021 | 10.47 | 10.52 | 10.07 | 10.17 | 498,418 | -0.26(-2.49%) |
Jul 09, 2021 | 10.24 | 10.59 | 10.19 | 10.43 | 626,975 | +0.23(+2.25%) |
Jul 08, 2021 | 9.800 | 10.21 | 9.710 | 10.20 | 543,582 | +0.08(+0.79%) |
Jul 07, 2021 | 10.33 | 10.68 | 9.970 | 10.12 | 801,984 | -0.19(-1.84%) |
Jul 06, 2021 | 10.00 | 10.35 | 9.859 | 10.31 | 609,484 | +0.36(+3.62%) |
Jul 02, 2021 | 10.26 | 10.26 | 9.800 | 9.950 | 542,456 | -0.28(-2.74%) |
Jul 01, 2021 | 10.17 | 10.23 | 10.02 | 10.23 | 305,047 | +0.05(+0.49%) |
Jun 30, 2021 | 10.33 | 10.33 | 10.09 | 10.18 | 398,564 | -0.16(-1.55%) |
Jun 29, 2021 | 10.07 | 10.42 | 10.03 | 10.34 | 523,601 | +0.33(+3.30%) |
Jun 28, 2021 | 10.25 | 10.31 | 9.920 | 10.01 | 686,156 | -0.26(-2.53%) |
Jun 25, 2021 | 10.22 | 10.39 | 10.19 | 10.27 | 302,075 | +0.09(+0.88%) |
Jun 24, 2021 | 10.13 | 10.18 | 10.07 | 10.18 | 396,873 | +0.00(+0.00%) |
Jun 23, 2021 | 10.17 | 10.34 | 10.06 | 10.18 | 359,516 | +0.07(+0.69%) |
Jun 22, 2021 | 9.920 | 10.15 | 9.717 | 10.11 | 480,918 | +0.24(+2.43%) |
Jun 21, 2021 | 9.860 | 9.940 | 9.670 | 9.870 | 605,694 | +0.01(+0.10%) |
Jun 18, 2021 | 10.19 | 10.27 | 9.810 | 9.860 | 1,257,008 | -0.37(-3.62%) |
Jun 17, 2021 | 10.42 | 10.58 | 10.02 | 10.23 | 921,327 | -0.30(-2.85%) |
Jun 16, 2021 | 10.43 | 10.55 | 10.28 | 10.53 | 339,044 | +0.25(+2.43%) |
Jun 15, 2021 | 11.02 | 11.05 | 10.27 | 10.28 | 748,989 | -0.78(-7.05%) |
Jun 14, 2021 | 10.95 | 11.20 | 10.88 | 11.06 | 511,856 | +0.19(+1.75%) |
Jun 11, 2021 | 10.80 | 11.08 | 10.80 | 10.87 | 448,563 | +0.08(+0.74%) |
Jun 10, 2021 | 10.70 | 10.90 | 10.52 | 10.79 | 483,998 | +0.14(+1.31%) |
Jun 09, 2021 | 10.98 | 11.08 | 10.63 | 10.65 | 587,802 | -0.32(-2.92%) |
Jun 08, 2021 | 10.75 | 10.99 | 10.65 | 10.97 | 610,594 | +0.26(+2.43%) |
Jun 07, 2021 | 10.52 | 10.82 | 10.51 | 10.71 | 692,210 | +0.19(+1.81%) |
Jun 04, 2021 | 10.36 | 10.60 | 10.31 | 10.52 | 494,153 | +0.21(+2.04%) |
Jun 03, 2021 | 10.09 | 10.36 | 9.950 | 10.31 | 471,363 | +0.15(+1.48%) |
Jun 02, 2021 | 9.900 | 10.20 | 9.850 | 10.16 | 404,352 | +0.30(+3.04%) |