Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.59 | 10.84 | 10.53 | 10.51 | 299,632 | -0.19(-1.78%) |
Aug 30, 2021 | 10.72 | 10.82 | 10.29 | 10.70 | 353,551 | +0.09(+0.85%) |
Aug 27, 2021 | 9.790 | 10.61 | 9.790 | 10.61 | 223,594 | +0.80(+8.15%) |
Aug 26, 2021 | 9.890 | 9.970 | 9.630 | 9.810 | 216,408 | -0.04(-0.41%) |
Aug 25, 2021 | 9.760 | 10.05 | 9.726 | 9.850 | 176,402 | +0.09(+0.92%) |
Aug 24, 2021 | 9.770 | 10.00 | 9.630 | 9.760 | 159,453 | -0.01(-0.10%) |
Aug 23, 2021 | 9.630 | 9.880 | 9.540 | 9.770 | 165,463 | +0.24(+2.52%) |
Aug 20, 2021 | 8.690 | 9.680 | 8.690 | 9.530 | 469,647 | +0.77(+8.79%) |
Aug 19, 2021 | 8.740 | 8.870 | 8.500 | 8.760 | 236,610 | -0.16(-1.79%) |
Aug 18, 2021 | 9.090 | 9.280 | 8.895 | 8.920 | 196,777 | -0.16(-1.76%) |
Aug 17, 2021 | 9.080 | 9.080 | 8.740 | 9.080 | 154,164 | -0.06(-0.66%) |
Aug 16, 2021 | 9.310 | 9.350 | 9.010 | 9.140 | 104,270 | -0.25(-2.66%) |
Aug 13, 2021 | 9.800 | 9.830 | 9.350 | 9.390 | 93,655 | -0.44(-4.48%) |
Aug 12, 2021 | 9.870 | 9.870 | 9.470 | 9.830 | 128,038 | +0.02(+0.20%) |
Aug 11, 2021 | 9.700 | 9.840 | 9.330 | 9.810 | 150,866 | +0.15(+1.55%) |
Aug 10, 2021 | 9.300 | 9.840 | 9.240 | 9.660 | 240,053 | +0.35(+3.76%) |
Aug 09, 2021 | 9.480 | 9.480 | 9.150 | 9.310 | 131,325 | -0.15(-1.59%) |
Aug 06, 2021 | 9.170 | 9.580 | 9.090 | 9.460 | 235,903 | +0.32(+3.50%) |
Aug 05, 2021 | 9.150 | 9.350 | 8.910 | 9.140 | 209,485 | -0.11(-1.19%) |
Aug 04, 2021 | 8.890 | 9.750 | 8.890 | 9.250 | 399,000 | +0.53(+6.08%) |
Aug 03, 2021 | 8.980 | 8.980 | 8.510 | 8.720 | 319,198 | -0.29(-3.22%) |
Aug 02, 2021 | 9.230 | 9.450 | 8.980 | 9.010 | 155,861 | -0.13(-1.42%) |
Jul 30, 2021 | 9.250 | 9.350 | 9.060 | 9.140 | 123,967 | -0.12(-1.30%) |
Jul 29, 2021 | 9.240 | 9.400 | 9.080 | 9.260 | 122,000 | +0.19(+2.09%) |
Jul 28, 2021 | 9.000 | 9.190 | 8.800 | 9.070 | 86,685 | +0.08(+0.89%) |
Jul 27, 2021 | 9.220 | 9.220 | 8.870 | 8.990 | 127,698 | -0.34(-3.64%) |
Jul 26, 2021 | 9.280 | 9.385 | 9.110 | 9.330 | 103,592 | +0.09(+0.97%) |
Jul 23, 2021 | 9.280 | 9.350 | 9.100 | 9.240 | 189,630 | +0.04(+0.43%) |
Jul 22, 2021 | 9.370 | 9.370 | 9.091 | 9.200 | 210,584 | -0.20(-2.13%) |
Jul 21, 2021 | 9.220 | 9.430 | 9.130 | 9.400 | 182,952 | +0.19(+2.06%) |
Jul 20, 2021 | 8.750 | 9.260 | 8.620 | 9.210 | 376,949 | +0.53(+6.11%) |
Jul 19, 2021 | 8.560 | 8.800 | 8.400 | 8.680 | 246,151 | -0.20(-2.25%) |
Jul 16, 2021 | 9.260 | 9.278 | 8.830 | 8.880 | 249,794 | -0.34(-3.69%) |
Jul 15, 2021 | 9.020 | 9.300 | 8.980 | 9.220 | 195,248 | +0.09(+0.99%) |
Jul 14, 2021 | 9.300 | 9.500 | 9.030 | 9.130 | 256,699 | -0.17(-1.83%) |
Jul 13, 2021 | 9.730 | 9.825 | 9.240 | 9.300 | 359,092 | -0.50(-5.10%) |
Jul 12, 2021 | 9.850 | 9.870 | 9.565 | 9.800 | 242,893 | +0.01(+0.10%) |
Jul 09, 2021 | 9.620 | 9.870 | 9.370 | 9.790 | 258,856 | +0.37(+3.93%) |
Jul 08, 2021 | 9.260 | 9.630 | 9.140 | 9.420 | 264,639 | -0.09(-0.95%) |
Jul 07, 2021 | 9.300 | 9.590 | 9.060 | 9.510 | 453,812 | +0.28(+3.03%) |
Jul 06, 2021 | 9.610 | 9.670 | 9.110 | 9.230 | 392,489 | -0.52(-5.33%) |
Jul 02, 2021 | 10.32 | 10.39 | 9.740 | 9.750 | 576,271 | -0.56(-5.43%) |
Jul 01, 2021 | 10.83 | 10.83 | 10.20 | 10.31 | 457,694 | -0.32(-3.01%) |
Jun 30, 2021 | 10.05 | 10.74 | 9.870 | 10.63 | 614,358 | +0.50(+4.88%) |
Jun 29, 2021 | 10.53 | 10.56 | 10.02 | 10.13 | 404,395 | -0.38(-3.66%) |
Jun 28, 2021 | 10.64 | 10.83 | 10.26 | 10.52 | 508,630 | -0.17(-1.59%) |
Jun 25, 2021 | 11.07 | 11.22 | 10.63 | 10.69 | 4,148,182 | -0.41(-3.69%) |
Jun 24, 2021 | 11.15 | 11.34 | 11.03 | 11.10 | 366,563 | -0.02(-0.18%) |
Jun 23, 2021 | 11.18 | 11.34 | 11.09 | 11.12 | 544,910 | +0.04(+0.36%) |
Jun 22, 2021 | 10.99 | 11.21 | 10.53 | 11.08 | 467,555 | +0.02(+0.18%) |
Jun 21, 2021 | 10.84 | 11.34 | 10.80 | 11.06 | 601,836 | +0.27(+2.50%) |
Jun 18, 2021 | 10.80 | 11.15 | 10.55 | 10.79 | 445,130 | -0.12(-1.10%) |
Jun 17, 2021 | 11.67 | 11.83 | 10.84 | 10.91 | 469,986 | -0.63(-5.46%) |
Jun 16, 2021 | 11.43 | 11.88 | 11.38 | 11.54 | 613,778 | +0.36(+3.22%) |
Jun 15, 2021 | 11.20 | 11.28 | 11.02 | 11.18 | 165,198 | -0.06(-0.53%) |
Jun 14, 2021 | 11.40 | 11.70 | 11.20 | 11.24 | 233,741 | -0.20(-1.75%) |
Jun 11, 2021 | 11.39 | 11.64 | 11.33 | 11.44 | 130,931 | +0.01(+0.09%) |
Jun 10, 2021 | 11.28 | 11.46 | 10.98 | 11.43 | 257,147 | +0.20(+1.78%) |
Jun 09, 2021 | 11.52 | 11.75 | 11.21 | 11.23 | 214,237 | -0.55(-4.67%) |
Jun 08, 2021 | 11.48 | 11.93 | 11.35 | 11.78 | 282,106 | +0.26(+2.26%) |
Jun 07, 2021 | 11.83 | 11.85 | 11.37 | 11.52 | 251,261 | -0.13(-1.12%) |
Jun 04, 2021 | 11.52 | 11.74 | 11.40 | 11.65 | 199,094 | +0.17(+1.48%) |
Jun 03, 2021 | 11.55 | 11.89 | 11.39 | 11.48 | 323,402 | -0.01(-0.09%) |
Jun 02, 2021 | 11.84 | 11.89 | 11.16 | 11.49 | 251,185 | -0.21(-1.79%) |