Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 12.17 | 13.05 | 11.69 | 12.98 | 90,972 | +0.75(+6.13%) |
Aug 30, 2021 | 12.06 | 12.94 | 12.01 | 12.23 | 95,652 | +0.12(+0.99%) |
Aug 27, 2021 | 11.26 | 12.11 | 11.15 | 12.11 | 102,758 | +0.86(+7.64%) |
Aug 26, 2021 | 10.70 | 11.78 | 10.70 | 11.25 | 131,948 | +0.59(+5.53%) |
Aug 25, 2021 | 10.60 | 11.02 | 10.01 | 10.66 | 125,725 | +0.16(+1.52%) |
Aug 24, 2021 | 10.86 | 11.00 | 10.41 | 10.50 | 79,182 | -0.28(-2.60%) |
Aug 23, 2021 | 10.48 | 11.00 | 10.48 | 10.78 | 77,691 | +0.45(+4.36%) |
Aug 20, 2021 | 9.840 | 10.96 | 9.650 | 10.33 | 87,240 | +0.39(+3.92%) |
Aug 19, 2021 | 9.700 | 10.04 | 9.038 | 9.940 | 65,028 | +0.26(+2.69%) |
Aug 18, 2021 | 10.00 | 10.39 | 9.635 | 9.680 | 35,314 | -0.31(-3.10%) |
Aug 17, 2021 | 9.350 | 10.21 | 9.350 | 9.990 | 80,406 | +0.50(+5.27%) |
Aug 16, 2021 | 9.540 | 10.00 | 9.210 | 9.490 | 46,078 | -0.07(-0.73%) |
Aug 13, 2021 | 9.750 | 9.930 | 9.510 | 9.560 | 50,036 | -0.26(-2.65%) |
Aug 12, 2021 | 8.880 | 10.23 | 8.880 | 9.820 | 65,624 | +0.84(+9.35%) |
Aug 11, 2021 | 8.360 | 8.980 | 8.124 | 8.980 | 83,549 | +0.65(+7.80%) |
Aug 10, 2021 | 8.390 | 8.440 | 8.010 | 8.330 | 62,876 | -0.06(-0.72%) |
Aug 09, 2021 | 8.530 | 8.640 | 8.320 | 8.390 | 30,213 | -0.10(-1.18%) |
Aug 06, 2021 | 8.750 | 9.260 | 8.310 | 8.490 | 51,699 | -0.12(-1.39%) |
Aug 05, 2021 | 8.620 | 8.850 | 8.370 | 8.610 | 34,960 | -0.01(-0.12%) |
Aug 04, 2021 | 8.710 | 8.960 | 8.150 | 8.620 | 66,230 | -0.07(-0.81%) |
Aug 03, 2021 | 8.990 | 8.990 | 8.270 | 8.690 | 55,609 | -0.24(-2.69%) |
Aug 02, 2021 | 9.130 | 9.270 | 8.840 | 8.930 | 37,260 | -0.14(-1.54%) |
Jul 30, 2021 | 9.430 | 9.578 | 8.880 | 9.070 | 43,649 | -0.33(-3.51%) |
Jul 29, 2021 | 9.480 | 9.640 | 9.360 | 9.400 | 166,961 | -0.05(-0.53%) |
Jul 28, 2021 | 9.470 | 9.660 | 9.360 | 9.450 | 67,013 | +0.02(+0.21%) |
Jul 27, 2021 | 9.480 | 9.550 | 9.360 | 9.430 | 103,731 | -0.06(-0.63%) |
Jul 26, 2021 | 9.780 | 9.840 | 9.360 | 9.490 | 24,730 | -0.18(-1.86%) |
Jul 23, 2021 | 9.610 | 9.810 | 9.360 | 9.670 | 37,227 | +0.01(+0.10%) |
Jul 22, 2021 | 9.940 | 10.01 | 9.600 | 9.660 | 17,529 | -0.34(-3.40%) |
Jul 21, 2021 | 9.810 | 10.04 | 9.810 | 10.00 | 32,899 | +0.13(+1.32%) |
Jul 20, 2021 | 9.440 | 9.990 | 9.200 | 9.870 | 87,397 | +0.35(+3.68%) |
Jul 19, 2021 | 9.650 | 9.710 | 9.170 | 9.520 | 68,859 | -0.09(-0.94%) |
Jul 16, 2021 | 9.580 | 9.730 | 9.248 | 9.610 | 48,857 | +0.17(+1.80%) |
Jul 15, 2021 | 9.090 | 9.510 | 9.040 | 9.440 | 24,698 | +0.27(+2.94%) |
Jul 14, 2021 | 9.350 | 9.360 | 9.010 | 9.170 | 43,416 | -0.23(-2.45%) |
Jul 13, 2021 | 9.810 | 9.830 | 9.200 | 9.400 | 72,805 | -0.40(-4.08%) |
Jul 12, 2021 | 10.34 | 10.57 | 9.750 | 9.800 | 37,141 | -0.53(-5.13%) |
Jul 09, 2021 | 10.22 | 10.46 | 9.920 | 10.33 | 39,108 | +0.10(+0.98%) |
Jul 08, 2021 | 10.20 | 10.37 | 9.760 | 10.23 | 140,049 | -0.20(-1.92%) |
Jul 07, 2021 | 10.63 | 11.29 | 10.28 | 10.43 | 127,954 | -0.12(-1.14%) |
Jul 06, 2021 | 10.19 | 10.78 | 10.14 | 10.55 | 250,376 | +0.36(+3.53%) |
Jul 02, 2021 | 10.71 | 11.44 | 10.17 | 10.19 | 105,302 | -0.46(-4.32%) |
Jul 01, 2021 | 10.77 | 10.92 | 10.55 | 10.65 | 116,824 | -0.02(-0.19%) |
Jun 30, 2021 | 10.10 | 10.74 | 10.10 | 10.67 | 121,023 | +0.66(+6.59%) |
Jun 29, 2021 | 10.04 | 10.25 | 9.700 | 10.01 | 64,106 | -0.04(-0.40%) |
Jun 28, 2021 | 10.26 | 10.59 | 10.00 | 10.05 | 104,056 | -0.24(-2.33%) |
Jun 25, 2021 | 11.28 | 11.42 | 10.20 | 10.29 | 1,638,665 | -1.01(-8.94%) |
Jun 24, 2021 | 10.24 | 11.52 | 10.24 | 11.30 | 157,860 | +1.06(+10.35%) |
Jun 23, 2021 | 10.33 | 10.49 | 10.11 | 10.24 | 124,129 | -0.07(-0.68%) |
Jun 22, 2021 | 10.53 | 10.60 | 10.03 | 10.31 | 110,422 | -0.32(-3.01%) |
Jun 21, 2021 | 10.30 | 10.72 | 10.09 | 10.63 | 155,113 | +0.23(+2.21%) |
Jun 18, 2021 | 10.35 | 10.65 | 9.320 | 10.40 | 672,257 | +0.00(+0.00%) |
Jun 17, 2021 | 11.10 | 11.49 | 10.34 | 10.40 | 189,296 | -0.76(-6.81%) |
Jun 16, 2021 | 12.27 | 12.40 | 10.76 | 11.16 | 185,400 | -0.83(-6.92%) |
Jun 15, 2021 | 11.85 | 12.15 | 11.55 | 11.99 | 95,882 | +0.05(+0.42%) |
Jun 14, 2021 | 11.71 | 11.99 | 11.59 | 11.94 | 162,475 | +0.12(+1.02%) |
Jun 11, 2021 | 12.18 | 12.18 | 11.57 | 11.82 | 72,550 | -0.31(-2.56%) |
Jun 10, 2021 | 11.75 | 12.39 | 11.70 | 12.13 | 94,748 | +0.43(+3.68%) |
Jun 09, 2021 | 10.97 | 11.85 | 10.45 | 11.70 | 102,865 | +0.81(+7.44%) |
Jun 08, 2021 | 10.63 | 11.00 | 10.63 | 10.89 | 49,492 | +0.21(+1.97%) |
Jun 07, 2021 | 10.57 | 11.14 | 10.39 | 10.68 | 113,493 | +0.12(+1.14%) |
Jun 04, 2021 | 10.34 | 11.00 | 10.06 | 10.56 | 86,758 | +0.21(+2.03%) |
Jun 03, 2021 | 10.96 | 10.96 | 10.19 | 10.35 | 73,013 | -0.62(-5.65%) |
Jun 02, 2021 | 11.39 | 11.39 | 10.79 | 10.97 | 52,786 | -0.18(-1.61%) |