Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.920 | 10.26 | 9.820 | 10.16 | 112,468 | +0.19(+1.91%) |
Aug 30, 2021 | 10.00 | 10.09 | 9.850 | 9.970 | 60,013 | +0.00(+0.00%) |
Aug 27, 2021 | 10.04 | 10.36 | 9.930 | 9.970 | 141,882 | -0.11(-1.09%) |
Aug 26, 2021 | 10.00 | 10.29 | 9.900 | 10.08 | 198,590 | +0.10(+1.00%) |
Aug 25, 2021 | 10.21 | 10.40 | 9.880 | 9.980 | 141,642 | -0.20(-1.96%) |
Aug 24, 2021 | 10.03 | 10.35 | 10.00 | 10.18 | 145,455 | +0.23(+2.31%) |
Aug 23, 2021 | 10.13 | 10.16 | 9.880 | 9.950 | 218,144 | -0.02(-0.20%) |
Aug 20, 2021 | 10.52 | 10.60 | 9.911 | 9.970 | 219,646 | -0.44(-4.23%) |
Aug 19, 2021 | 10.29 | 10.75 | 10.21 | 10.41 | 196,437 | -0.03(-0.29%) |
Aug 18, 2021 | 10.70 | 11.42 | 10.40 | 10.44 | 188,546 | -0.08(-0.76%) |
Aug 17, 2021 | 10.07 | 10.71 | 10.01 | 10.52 | 172,853 | +0.17(+1.64%) |
Aug 16, 2021 | 11.17 | 11.26 | 10.02 | 10.35 | 242,681 | -0.76(-6.84%) |
Aug 13, 2021 | 11.61 | 12.26 | 11.04 | 11.11 | 358,608 | -1.91(-14.67%) |
Aug 12, 2021 | 13.21 | 13.21 | 12.84 | 13.02 | 152,525 | -0.10(-0.76%) |
Aug 11, 2021 | 13.00 | 13.21 | 12.57 | 13.12 | 237,267 | +0.05(+0.38%) |
Aug 10, 2021 | 12.50 | 13.15 | 12.33 | 13.07 | 198,042 | +0.60(+4.81%) |
Aug 09, 2021 | 13.10 | 13.10 | 12.24 | 12.47 | 174,663 | +0.38(+3.14%) |
Aug 06, 2021 | 13.00 | 13.00 | 12.02 | 12.09 | 216,278 | +0.37(+3.16%) |
Aug 05, 2021 | 11.63 | 11.97 | 11.34 | 11.72 | 176,406 | +0.19(+1.65%) |
Aug 04, 2021 | 10.97 | 11.61 | 10.80 | 11.53 | 165,965 | +0.20(+1.77%) |
Aug 03, 2021 | 11.35 | 11.45 | 10.85 | 11.33 | 144,004 | +0.01(+0.09%) |
Aug 02, 2021 | 11.90 | 11.90 | 11.30 | 11.32 | 260,762 | -0.33(-2.83%) |
Jul 30, 2021 | 11.60 | 11.91 | 11.26 | 11.65 | 252,198 | -0.11(-0.94%) |
Jul 29, 2021 | 12.18 | 12.31 | 11.61 | 11.76 | 224,751 | -0.11(-0.93%) |
Jul 28, 2021 | 12.30 | 12.34 | 11.57 | 11.87 | 272,941 | -0.41(-3.34%) |
Jul 27, 2021 | 11.72 | 12.47 | 11.26 | 12.28 | 176,005 | +0.51(+4.33%) |
Jul 26, 2021 | 11.99 | 11.99 | 11.31 | 11.77 | 180,629 | -0.21(-1.75%) |
Jul 23, 2021 | 11.76 | 12.14 | 11.44 | 11.98 | 103,831 | +0.23(+1.96%) |
Jul 22, 2021 | 12.00 | 12.09 | 11.46 | 11.75 | 186,096 | -0.30(-2.49%) |
Jul 21, 2021 | 12.10 | 13.10 | 11.92 | 12.05 | 438,519 | -0.05(-0.41%) |
Jul 20, 2021 | 10.51 | 12.10 | 10.51 | 12.10 | 288,014 | +1.53(+14.47%) |
Jul 19, 2021 | 9.510 | 10.70 | 9.310 | 10.57 | 278,588 | +0.70(+7.09%) |
Jul 16, 2021 | 10.99 | 10.99 | 9.770 | 9.870 | 440,187 | -1.02(-9.37%) |
Jul 15, 2021 | 11.21 | 11.35 | 10.62 | 10.89 | 228,297 | -0.38(-3.37%) |
Jul 14, 2021 | 12.58 | 12.65 | 11.07 | 11.27 | 255,035 | -1.06(-8.60%) |
Jul 13, 2021 | 13.43 | 13.43 | 12.33 | 12.33 | 206,412 | -1.12(-8.33%) |
Jul 12, 2021 | 12.95 | 13.50 | 12.72 | 13.45 | 146,878 | +0.56(+4.34%) |
Jul 09, 2021 | 12.75 | 13.06 | 12.58 | 12.89 | 111,442 | +0.35(+2.79%) |
Jul 08, 2021 | 12.40 | 12.68 | 12.10 | 12.54 | 207,722 | -0.41(-3.17%) |
Jul 07, 2021 | 13.31 | 13.49 | 12.83 | 12.95 | 170,619 | -0.11(-0.84%) |
Jul 06, 2021 | 13.61 | 13.61 | 12.93 | 13.06 | 120,404 | -0.49(-3.62%) |
Jul 02, 2021 | 13.86 | 13.93 | 13.24 | 13.55 | 126,669 | -0.20(-1.45%) |
Jul 01, 2021 | 14.04 | 14.07 | 13.36 | 13.75 | 167,795 | -0.07(-0.51%) |
Jun 30, 2021 | 13.95 | 14.18 | 13.71 | 13.82 | 142,055 | +0.00(+0.00%) |
Jun 29, 2021 | 14.23 | 14.29 | 13.53 | 13.82 | 217,073 | -0.30(-2.12%) |
Jun 28, 2021 | 13.22 | 14.15 | 13.01 | 14.12 | 355,650 | +1.15(+8.87%) |
Jun 25, 2021 | 13.43 | 13.50 | 12.65 | 12.97 | 238,569 | -0.16(-1.22%) |
Jun 24, 2021 | 12.92 | 13.78 | 12.83 | 13.13 | 311,652 | +0.18(+1.39%) |
Jun 23, 2021 | 13.10 | 13.12 | 12.82 | 12.95 | 105,567 | -0.13(-0.99%) |
Jun 22, 2021 | 13.56 | 13.70 | 12.56 | 13.08 | 303,660 | -0.49(-3.61%) |
Jun 21, 2021 | 12.38 | 13.60 | 11.94 | 13.57 | 314,561 | +1.29(+10.50%) |
Jun 18, 2021 | 13.06 | 13.14 | 12.15 | 12.28 | 674,105 | -0.70(-5.39%) |
Jun 17, 2021 | 12.69 | 13.22 | 12.51 | 12.98 | 324,707 | +0.17(+1.33%) |
Jun 16, 2021 | 12.26 | 13.17 | 12.02 | 12.81 | 366,684 | +0.55(+4.49%) |
Jun 15, 2021 | 13.12 | 13.27 | 12.08 | 12.26 | 241,794 | -0.90(-6.84%) |
Jun 14, 2021 | 12.50 | 13.17 | 12.40 | 13.16 | 344,797 | +0.76(+6.13%) |
Jun 11, 2021 | 12.32 | 12.61 | 12.06 | 12.40 | 180,349 | +0.02(+0.16%) |
Jun 10, 2021 | 12.05 | 12.57 | 11.83 | 12.38 | 160,648 | +0.23(+1.89%) |
Jun 09, 2021 | 12.74 | 12.79 | 12.04 | 12.15 | 225,514 | -0.46(-3.65%) |
Jun 08, 2021 | 12.29 | 12.80 | 12.24 | 12.61 | 330,460 | +0.41(+3.36%) |
Jun 07, 2021 | 11.58 | 12.25 | 11.50 | 12.20 | 208,690 | +0.70(+6.09%) |
Jun 04, 2021 | 11.89 | 11.89 | 11.17 | 11.50 | 233,311 | -0.37(-3.12%) |
Jun 03, 2021 | 11.08 | 11.97 | 10.82 | 11.87 | 319,485 | +0.56(+4.95%) |
Jun 02, 2021 | 10.35 | 11.38 | 10.32 | 11.31 | 317,545 | +1.02(+9.91%) |