Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.647 | 9.979 | 9.363 | 9.743 | 26,628 | -0.02(-0.17%) |
Aug 30, 2021 | 9.259 | 9.880 | 9.171 | 9.760 | 37,237 | +0.53(+5.77%) |
Aug 27, 2021 | 8.380 | 9.300 | 8.380 | 9.227 | 202,137 | +0.24(+2.69%) |
Aug 26, 2021 | 8.687 | 9.275 | 8.503 | 8.985 | 71,076 | +0.19(+2.11%) |
Aug 25, 2021 | 8.275 | 8.832 | 8.066 | 8.800 | 23,136 | +0.60(+7.28%) |
Aug 24, 2021 | 8.025 | 8.461 | 8.025 | 8.203 | 17,902 | +0.13(+1.60%) |
Aug 23, 2021 | 7.953 | 8.146 | 7.904 | 8.074 | 17,204 | +0.06(+0.81%) |
Aug 20, 2021 | 7.896 | 8.130 | 7.821 | 8.009 | 11,630 | +0.08(+1.02%) |
Aug 19, 2021 | 7.921 | 8.287 | 7.750 | 7.929 | 20,210 | -0.16(-1.99%) |
Aug 18, 2021 | 7.800 | 8.195 | 7.791 | 8.090 | 26,487 | +0.33(+4.21%) |
Aug 17, 2021 | 8.251 | 8.332 | 7.082 | 7.763 | 66,896 | -0.48(-5.82%) |
Aug 16, 2021 | 8.453 | 8.453 | 8.198 | 8.243 | 16,342 | -0.15(-1.83%) |
Aug 13, 2021 | 8.461 | 8.513 | 8.325 | 8.396 | 15,666 | -0.13(-1.51%) |
Aug 12, 2021 | 8.759 | 8.759 | 8.227 | 8.525 | 15,004 | -0.23(-2.67%) |
Aug 11, 2021 | 8.864 | 8.969 | 8.671 | 8.759 | 14,669 | -0.08(-0.91%) |
Aug 10, 2021 | 8.582 | 8.856 | 8.582 | 8.840 | 14,128 | +0.22(+2.53%) |
Aug 09, 2021 | 8.340 | 8.767 | 8.166 | 8.622 | 18,674 | +0.14(+1.62%) |
Aug 06, 2021 | 8.695 | 8.856 | 8.227 | 8.485 | 46,556 | -0.38(-4.28%) |
Aug 05, 2021 | 8.590 | 8.864 | 8.227 | 8.864 | 83,965 | +0.27(+3.19%) |
Aug 04, 2021 | 8.816 | 9.006 | 8.590 | 8.590 | 13,521 | -0.37(-4.14%) |
Aug 03, 2021 | 9.009 | 9.009 | 8.606 | 8.961 | 25,458 | -0.09(-0.98%) |
Aug 02, 2021 | 9.292 | 9.292 | 8.872 | 9.050 | 29,412 | -0.27(-2.94%) |
Jul 30, 2021 | 9.292 | 9.473 | 9.034 | 9.324 | 13,368 | -0.05(-0.52%) |
Jul 29, 2021 | 9.477 | 9.590 | 9.276 | 9.372 | 20,190 | -0.07(-0.77%) |
Jul 28, 2021 | 9.372 | 9.445 | 9.206 | 9.445 | 14,561 | +0.05(+0.51%) |
Jul 27, 2021 | 9.195 | 9.397 | 8.913 | 9.397 | 26,923 | +0.07(+0.78%) |
Jul 26, 2021 | 9.461 | 9.566 | 9.034 | 9.324 | 27,406 | -0.07(-0.77%) |
Jul 23, 2021 | 8.969 | 9.397 | 8.880 | 9.397 | 20,280 | +0.44(+4.86%) |
Jul 22, 2021 | 9.251 | 9.251 | 8.743 | 8.961 | 25,532 | -0.31(-3.39%) |
Jul 21, 2021 | 9.171 | 9.413 | 9.155 | 9.276 | 10,604 | +0.12(+1.32%) |
Jul 20, 2021 | 8.800 | 9.276 | 8.784 | 9.155 | 20,181 | +0.32(+3.65%) |
Jul 19, 2021 | 8.792 | 8.880 | 8.550 | 8.832 | 33,039 | -0.06(-0.64%) |
Jul 16, 2021 | 9.026 | 9.163 | 8.767 | 8.888 | 41,128 | -0.15(-1.61%) |
Jul 15, 2021 | 9.009 | 9.384 | 8.816 | 9.034 | 35,064 | -0.06(-0.62%) |
Jul 14, 2021 | 9.953 | 9.961 | 9.086 | 9.090 | 66,987 | -0.84(-8.45%) |
Jul 13, 2021 | 10.22 | 10.29 | 9.792 | 9.929 | 35,471 | -0.31(-2.99%) |
Jul 12, 2021 | 10.19 | 10.25 | 9.889 | 10.24 | 29,165 | +0.06(+0.63%) |
Jul 09, 2021 | 10.30 | 10.30 | 10.08 | 10.17 | 24,824 | -0.08(-0.79%) |
Jul 08, 2021 | 9.985 | 10.30 | 9.679 | 10.25 | 34,449 | +0.28(+2.83%) |
Jul 07, 2021 | 10.86 | 10.95 | 9.961 | 9.969 | 63,794 | -0.88(-8.10%) |
Jul 06, 2021 | 10.89 | 11.00 | 10.73 | 10.85 | 55,916 | -0.08(-0.74%) |
Jul 02, 2021 | 11.44 | 11.53 | 10.93 | 10.93 | 55,466 | -0.48(-4.17%) |
Jul 01, 2021 | 11.78 | 11.85 | 11.15 | 11.40 | 72,704 | -0.36(-3.08%) |
Jun 30, 2021 | 11.78 | 11.87 | 11.61 | 11.77 | 54,740 | -0.11(-0.95%) |
Jun 29, 2021 | 12.41 | 12.48 | 11.70 | 11.88 | 96,869 | -0.25(-2.06%) |
Jun 28, 2021 | 11.98 | 12.90 | 11.24 | 12.13 | 353,736 | +1.39(+12.91%) |
Jun 25, 2021 | 10.93 | 10.93 | 10.57 | 10.74 | 46,716 | -0.02(-0.15%) |
Jun 24, 2021 | 10.74 | 10.95 | 10.52 | 10.76 | 66,953 | +0.02(+0.15%) |
Jun 23, 2021 | 10.49 | 10.77 | 10.41 | 10.74 | 57,524 | +0.23(+2.23%) |
Jun 22, 2021 | 10.61 | 10.61 | 10.40 | 10.51 | 80,369 | -0.02(-0.15%) |
Jun 21, 2021 | 10.00 | 10.68 | 9.855 | 10.53 | 66,563 | +0.65(+6.53%) |
Jun 18, 2021 | 10.04 | 10.04 | 9.789 | 9.880 | 25,010 | -0.13(-1.29%) |
Jun 17, 2021 | 9.840 | 10.07 | 9.689 | 10.01 | 42,605 | +0.06(+0.65%) |
Jun 16, 2021 | 9.816 | 10.10 | 9.671 | 9.945 | 96,575 | +0.10(+1.07%) |
Jun 15, 2021 | 10.40 | 10.41 | 9.735 | 9.840 | 86,919 | -0.57(-5.50%) |
Jun 14, 2021 | 10.16 | 10.41 | 10.11 | 10.41 | 60,843 | +0.30(+2.95%) |
Jun 11, 2021 | 9.921 | 10.16 | 9.799 | 10.11 | 84,319 | +0.23(+2.33%) |
Jun 10, 2021 | 9.913 | 9.913 | 9.518 | 9.885 | 87,126 | -0.09(-0.93%) |
Jun 09, 2021 | 9.558 | 9.977 | 9.485 | 9.977 | 114,540 | +0.51(+5.37%) |
Jun 08, 2021 | 9.356 | 9.526 | 9.284 | 9.469 | 39,076 | +0.11(+1.21%) |
Jun 07, 2021 | 9.179 | 9.356 | 9.074 | 9.356 | 68,958 | +0.21(+2.29%) |
Jun 04, 2021 | 9.058 | 9.147 | 8.703 | 9.147 | 43,268 | +0.45(+5.19%) |
Jun 03, 2021 | 8.622 | 8.945 | 8.498 | 8.695 | 25,348 | -0.09(-1.01%) |
Jun 02, 2021 | 8.485 | 8.792 | 8.485 | 8.784 | 23,954 | +0.27(+3.22%) |