Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.32 | 10.35 | 9.875 | 10.34 | 28,380 | +0.06(+0.58%) |
Aug 30, 2021 | 10.05 | 10.34 | 10.04 | 10.28 | 79,435 | +0.27(+2.70%) |
Aug 27, 2021 | 9.790 | 10.19 | 9.790 | 10.01 | 92,110 | +0.19(+1.93%) |
Aug 26, 2021 | 9.850 | 9.980 | 9.730 | 9.820 | 25,837 | -0.06(-0.61%) |
Aug 25, 2021 | 10.04 | 10.11 | 9.870 | 9.880 | 16,630 | -0.17(-1.69%) |
Aug 24, 2021 | 9.950 | 10.23 | 9.850 | 10.05 | 25,930 | +0.06(+0.60%) |
Aug 23, 2021 | 9.760 | 10.07 | 9.760 | 9.990 | 53,498 | +0.29(+2.99%) |
Aug 20, 2021 | 9.650 | 9.800 | 9.570 | 9.700 | 31,871 | +0.06(+0.62%) |
Aug 19, 2021 | 9.560 | 9.741 | 9.290 | 9.640 | 36,401 | -0.06(-0.62%) |
Aug 18, 2021 | 9.410 | 9.820 | 9.400 | 9.700 | 43,456 | +0.36(+3.85%) |
Aug 17, 2021 | 9.280 | 9.730 | 9.190 | 9.340 | 53,869 | -0.08(-0.85%) |
Aug 16, 2021 | 9.690 | 9.850 | 9.390 | 9.420 | 32,338 | -0.29(-2.99%) |
Aug 13, 2021 | 9.950 | 10.02 | 9.690 | 9.710 | 52,902 | -0.28(-2.80%) |
Aug 12, 2021 | 10.10 | 10.10 | 9.750 | 9.990 | 95,819 | -0.23(-2.25%) |
Aug 11, 2021 | 10.32 | 10.41 | 9.940 | 10.22 | 86,466 | +0.04(+0.39%) |
Aug 10, 2021 | 10.31 | 10.36 | 9.990 | 10.18 | 43,529 | -0.07(-0.68%) |
Aug 09, 2021 | 9.740 | 10.42 | 9.700 | 10.25 | 74,081 | +0.46(+4.70%) |
Aug 06, 2021 | 9.580 | 9.860 | 9.580 | 9.790 | 29,663 | +0.07(+0.72%) |
Aug 05, 2021 | 10.00 | 10.30 | 9.640 | 9.720 | 155,685 | -0.18(-1.82%) |
Aug 04, 2021 | 9.820 | 10.00 | 9.580 | 9.900 | 52,942 | +0.15(+1.54%) |
Aug 03, 2021 | 10.12 | 10.12 | 9.510 | 9.750 | 244,696 | -0.37(-3.66%) |
Aug 02, 2021 | 10.47 | 10.47 | 9.900 | 10.12 | 43,333 | -0.24(-2.32%) |
Jul 30, 2021 | 9.850 | 10.51 | 9.840 | 10.36 | 67,777 | +0.51(+5.18%) |
Jul 29, 2021 | 9.890 | 9.935 | 9.700 | 9.850 | 44,048 | +0.01(+0.10%) |
Jul 28, 2021 | 9.080 | 9.950 | 9.080 | 9.840 | 85,807 | +0.79(+8.73%) |
Jul 27, 2021 | 9.350 | 9.500 | 8.910 | 9.050 | 73,730 | -0.39(-4.13%) |
Jul 26, 2021 | 9.480 | 9.790 | 9.370 | 9.440 | 39,272 | -0.05(-0.53%) |
Jul 23, 2021 | 9.350 | 9.530 | 9.270 | 9.490 | 24,012 | +0.08(+0.85%) |
Jul 22, 2021 | 9.780 | 9.920 | 9.340 | 9.410 | 57,077 | -0.41(-4.18%) |
Jul 21, 2021 | 9.460 | 9.880 | 9.390 | 9.820 | 45,438 | +0.47(+5.03%) |
Jul 20, 2021 | 8.880 | 9.410 | 8.825 | 9.350 | 71,744 | +0.47(+5.29%) |
Jul 19, 2021 | 8.900 | 8.960 | 8.750 | 8.880 | 95,737 | -0.20(-2.20%) |
Jul 16, 2021 | 9.460 | 9.520 | 9.070 | 9.080 | 49,876 | -0.27(-2.89%) |
Jul 15, 2021 | 9.760 | 9.760 | 9.130 | 9.350 | 202,062 | -0.40(-4.10%) |
Jul 14, 2021 | 9.440 | 9.830 | 9.410 | 9.750 | 129,581 | +0.36(+3.83%) |
Jul 13, 2021 | 9.400 | 9.500 | 9.220 | 9.390 | 62,287 | +0.06(+0.64%) |
Jul 12, 2021 | 9.180 | 9.330 | 8.920 | 9.330 | 68,938 | +0.19(+2.08%) |
Jul 09, 2021 | 8.920 | 9.280 | 8.830 | 9.140 | 43,243 | +0.24(+2.70%) |
Jul 08, 2021 | 8.910 | 9.180 | 8.780 | 8.900 | 84,827 | -0.33(-3.58%) |
Jul 07, 2021 | 9.240 | 9.375 | 9.040 | 9.230 | 72,211 | +0.02(+0.22%) |
Jul 06, 2021 | 9.170 | 9.320 | 9.075 | 9.210 | 48,392 | +0.08(+0.88%) |
Jul 02, 2021 | 9.650 | 9.650 | 9.100 | 9.130 | 42,918 | -0.37(-3.89%) |
Jul 01, 2021 | 9.720 | 9.720 | 9.370 | 9.500 | 70,410 | -0.14(-1.45%) |
Jun 30, 2021 | 9.490 | 9.690 | 9.420 | 9.640 | 80,816 | +0.17(+1.80%) |
Jun 29, 2021 | 9.290 | 9.510 | 9.250 | 9.470 | 33,517 | +0.17(+1.83%) |
Jun 28, 2021 | 9.330 | 9.360 | 9.110 | 9.300 | 52,598 | +0.03(+0.32%) |
Jun 25, 2021 | 9.350 | 9.500 | 9.200 | 9.270 | 92,751 | -0.06(-0.64%) |
Jun 24, 2021 | 8.900 | 9.370 | 8.800 | 9.330 | 338,053 | +0.49(+5.54%) |
Jun 23, 2021 | 8.910 | 8.990 | 8.820 | 8.840 | 131,424 | +0.05(+0.57%) |
Jun 22, 2021 | 9.030 | 9.095 | 8.779 | 8.790 | 168,228 | -0.14(-1.57%) |
Jun 21, 2021 | 9.120 | 9.159 | 8.900 | 8.930 | 104,382 | -0.21(-2.30%) |
Jun 18, 2021 | 9.465 | 9.638 | 9.090 | 9.140 | 81,182 | -0.45(-4.69%) |
Jun 17, 2021 | 9.720 | 9.855 | 9.470 | 9.590 | 98,466 | -0.21(-2.14%) |
Jun 16, 2021 | 10.02 | 10.07 | 9.640 | 9.800 | 102,379 | -0.07(-0.71%) |
Jun 15, 2021 | 10.11 | 10.11 | 9.750 | 9.870 | 102,034 | -0.20(-1.99%) |
Jun 14, 2021 | 9.800 | 10.29 | 9.800 | 10.07 | 169,790 | +0.33(+3.39%) |
Jun 11, 2021 | 9.770 | 9.835 | 9.550 | 9.740 | 52,986 | +0.06(+0.62%) |
Jun 10, 2021 | 9.850 | 10.00 | 9.590 | 9.680 | 95,405 | -0.08(-0.82%) |
Jun 09, 2021 | 9.840 | 9.965 | 9.630 | 9.760 | 147,047 | -0.08(-0.81%) |
Jun 08, 2021 | 9.840 | 9.975 | 9.580 | 9.840 | 92,483 | +0.04(+0.41%) |
Jun 07, 2021 | 10.00 | 10.00 | 9.700 | 9.800 | 89,694 | -0.03(-0.31%) |
Jun 04, 2021 | 9.810 | 9.910 | 9.730 | 9.830 | 56,621 | +0.07(+0.72%) |
Jun 03, 2021 | 10.01 | 10.06 | 9.710 | 9.760 | 79,858 | -0.35(-3.46%) |
Jun 02, 2021 | 10.25 | 10.29 | 10.00 | 10.11 | 128,893 | -0.20(-1.94%) |