Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.720 | 10.00 | 9.570 | 9.810 | 1,286,204 | +0.11(+1.13%) |
Aug 30, 2021 | 10.48 | 10.50 | 9.630 | 9.700 | 1,317,914 | -0.66(-6.37%) |
Aug 27, 2021 | 10.00 | 10.46 | 9.930 | 10.36 | 1,478,349 | +0.45(+4.54%) |
Aug 26, 2021 | 9.640 | 10.07 | 9.470 | 9.910 | 1,329,463 | +0.21(+2.16%) |
Aug 25, 2021 | 9.660 | 9.830 | 9.260 | 9.700 | 2,409,320 | +0.49(+5.32%) |
Aug 24, 2021 | 8.700 | 9.250 | 8.600 | 9.210 | 1,603,779 | +0.51(+5.86%) |
Aug 23, 2021 | 7.760 | 8.770 | 7.750 | 8.700 | 2,005,435 | +1.04(+13.58%) |
Aug 20, 2021 | 7.520 | 7.850 | 7.520 | 7.660 | 713,299 | +0.12(+1.59%) |
Aug 19, 2021 | 7.820 | 7.840 | 7.510 | 7.540 | 898,296 | -0.37(-4.68%) |
Aug 18, 2021 | 7.850 | 8.100 | 7.560 | 7.910 | 770,182 | +0.07(+0.89%) |
Aug 17, 2021 | 7.850 | 8.090 | 7.680 | 7.840 | 1,103,849 | -0.14(-1.75%) |
Aug 16, 2021 | 8.370 | 8.379 | 7.900 | 7.980 | 1,072,315 | -0.49(-5.79%) |
Aug 13, 2021 | 8.630 | 8.736 | 8.310 | 8.470 | 1,143,888 | -0.51(-5.68%) |
Aug 12, 2021 | 8.990 | 9.070 | 8.820 | 8.980 | 744,025 | -0.10(-1.10%) |
Aug 11, 2021 | 9.650 | 9.650 | 8.977 | 9.080 | 737,647 | -0.52(-5.42%) |
Aug 10, 2021 | 9.320 | 9.890 | 9.280 | 9.600 | 988,032 | +0.35(+3.78%) |
Aug 09, 2021 | 9.140 | 9.330 | 8.990 | 9.250 | 541,785 | +0.14(+1.54%) |
Aug 06, 2021 | 8.960 | 9.250 | 8.780 | 9.110 | 448,661 | +0.19(+2.13%) |
Aug 05, 2021 | 8.470 | 8.980 | 8.420 | 8.920 | 705,056 | +0.38(+4.45%) |
Aug 04, 2021 | 8.370 | 8.700 | 8.260 | 8.540 | 816,559 | +0.12(+1.43%) |
Aug 03, 2021 | 8.890 | 8.910 | 8.390 | 8.420 | 920,740 | -0.49(-5.50%) |
Aug 02, 2021 | 8.780 | 9.080 | 8.780 | 8.910 | 471,917 | +0.15(+1.71%) |
Jul 30, 2021 | 8.820 | 9.080 | 8.690 | 8.760 | 568,632 | -0.17(-1.90%) |
Jul 29, 2021 | 9.100 | 9.309 | 8.880 | 8.930 | 562,127 | -0.20(-2.19%) |
Jul 28, 2021 | 8.840 | 9.240 | 8.840 | 9.130 | 819,568 | +0.27(+3.05%) |
Jul 27, 2021 | 8.960 | 9.000 | 8.530 | 8.860 | 799,824 | -0.11(-1.23%) |
Jul 26, 2021 | 8.720 | 9.045 | 8.580 | 8.970 | 912,190 | +0.16(+1.82%) |
Jul 23, 2021 | 8.980 | 9.000 | 8.530 | 8.810 | 701,397 | -0.13(-1.45%) |
Jul 22, 2021 | 9.340 | 9.400 | 8.845 | 8.940 | 973,170 | -0.40(-4.28%) |
Jul 21, 2021 | 9.290 | 9.500 | 9.140 | 9.340 | 801,803 | +0.10(+1.08%) |
Jul 20, 2021 | 8.890 | 9.560 | 8.520 | 9.240 | 1,525,472 | +0.45(+5.12%) |
Jul 19, 2021 | 9.260 | 9.350 | 8.403 | 8.790 | 2,182,217 | -0.92(-9.47%) |
Jul 16, 2021 | 9.780 | 9.897 | 9.470 | 9.710 | 995,023 | -0.03(-0.31%) |
Jul 15, 2021 | 10.05 | 10.19 | 9.400 | 9.740 | 1,329,724 | -0.28(-2.79%) |
Jul 14, 2021 | 11.01 | 11.05 | 9.850 | 10.02 | 1,445,800 | -0.95(-8.66%) |
Jul 13, 2021 | 11.39 | 11.39 | 10.76 | 10.97 | 1,092,764 | -0.41(-3.60%) |
Jul 12, 2021 | 11.03 | 11.48 | 10.92 | 11.38 | 1,158,940 | +0.54(+4.98%) |
Jul 09, 2021 | 10.36 | 10.88 | 10.29 | 10.84 | 1,268,069 | +0.48(+4.63%) |
Jul 08, 2021 | 10.47 | 10.59 | 10.08 | 10.36 | 1,401,800 | -0.26(-2.45%) |
Jul 07, 2021 | 10.46 | 10.68 | 10.18 | 10.62 | 1,225,833 | +0.32(+3.11%) |
Jul 06, 2021 | 10.52 | 10.62 | 10.11 | 10.30 | 1,106,895 | -0.21(-2.00%) |
Jul 02, 2021 | 10.81 | 10.93 | 10.42 | 10.51 | 3,873,876 | -0.36(-3.31%) |
Jul 01, 2021 | 10.68 | 10.89 | 10.39 | 10.87 | 931,100 | +0.30(+2.84%) |
Jun 30, 2021 | 10.65 | 10.82 | 10.41 | 10.57 | 635,509 | -0.15(-1.40%) |
Jun 29, 2021 | 11.22 | 11.25 | 10.57 | 10.72 | 917,827 | -0.41(-3.68%) |
Jun 28, 2021 | 11.09 | 11.51 | 10.97 | 11.13 | 1,015,377 | +0.13(+1.18%) |
Jun 25, 2021 | 11.36 | 11.75 | 11.00 | 11.00 | 5,837,349 | -0.49(-4.26%) |
Jun 24, 2021 | 10.96 | 11.78 | 10.86 | 11.49 | 1,355,240 | +0.55(+5.03%) |
Jun 23, 2021 | 10.57 | 10.99 | 10.50 | 10.94 | 1,615,376 | +0.39(+3.70%) |
Jun 22, 2021 | 11.04 | 11.23 | 10.40 | 10.55 | 2,839,469 | -0.53(-4.78%) |
Jun 21, 2021 | 11.54 | 11.59 | 10.96 | 11.08 | 2,587,736 | -0.43(-3.74%) |
Jun 18, 2021 | 10.89 | 11.61 | 10.82 | 11.51 | 8,653,699 | +0.58(+5.31%) |
Jun 17, 2021 | 10.54 | 11.42 | 10.50 | 10.93 | 3,659,755 | +0.39(+3.70%) |
Jun 16, 2021 | 10.09 | 10.69 | 10.09 | 10.54 | 2,948,992 | +0.40(+3.94%) |
Jun 15, 2021 | 10.56 | 10.57 | 10.05 | 10.14 | 1,048,083 | -0.37(-3.52%) |
Jun 14, 2021 | 11.15 | 11.47 | 10.47 | 10.51 | 1,834,015 | -0.64(-5.74%) |
Jun 11, 2021 | 11.58 | 11.62 | 11.14 | 11.15 | 1,121,815 | -0.33(-2.87%) |
Jun 10, 2021 | 11.40 | 11.78 | 11.20 | 11.48 | 1,565,240 | +0.17(+1.50%) |
Jun 09, 2021 | 12.14 | 12.22 | 11.22 | 11.31 | 2,279,447 | -0.90(-7.37%) |
Jun 08, 2021 | 11.10 | 12.47 | 11.03 | 12.21 | 3,224,684 | +1.33(+12.22%) |
Jun 07, 2021 | 10.63 | 11.17 | 10.20 | 10.88 | 3,143,006 | +0.48(+4.62%) |
Jun 04, 2021 | 10.49 | 10.69 | 10.21 | 10.40 | 2,422,171 | +0.21(+2.06%) |
Jun 03, 2021 | 10.00 | 10.52 | 9.785 | 10.19 | 1,544,966 | +0.12(+1.19%) |
Jun 02, 2021 | 10.52 | 10.59 | 9.808 | 10.07 | 2,189,167 | -0.39(-3.73%) |