Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.85 | 11.07 | 10.60 | 10.75 | 473,800 | -0.07(-0.65%) |
Aug 30, 2021 | 10.86 | 10.99 | 10.73 | 10.82 | 450,523 | -0.04(-0.37%) |
Aug 27, 2021 | 10.96 | 11.17 | 10.84 | 10.86 | 348,425 | -0.12(-1.09%) |
Aug 26, 2021 | 10.98 | 11.16 | 10.81 | 10.98 | 411,367 | +0.05(+0.46%) |
Aug 25, 2021 | 10.77 | 11.44 | 10.70 | 10.93 | 746,268 | +0.11(+1.02%) |
Aug 24, 2021 | 10.90 | 10.92 | 10.60 | 10.82 | 411,343 | +0.04(+0.37%) |
Aug 23, 2021 | 10.57 | 10.95 | 10.36 | 10.78 | 854,501 | +0.29(+2.76%) |
Aug 20, 2021 | 9.940 | 10.69 | 9.890 | 10.49 | 1,227,347 | +0.54(+5.43%) |
Aug 19, 2021 | 9.860 | 10.23 | 9.770 | 9.950 | 703,997 | -0.03(-0.30%) |
Aug 18, 2021 | 10.93 | 10.94 | 9.930 | 9.980 | 1,755,827 | -1.06(-9.60%) |
Aug 17, 2021 | 11.38 | 11.82 | 10.85 | 11.04 | 2,251,376 | -0.34(-2.99%) |
Aug 16, 2021 | 10.70 | 11.60 | 10.31 | 11.38 | 2,864,768 | +0.78(+7.36%) |
Aug 13, 2021 | 10.45 | 11.55 | 10.03 | 10.60 | 6,661,922 | +0.93(+9.62%) |
Aug 12, 2021 | 9.480 | 9.760 | 9.220 | 9.670 | 1,572,724 | +0.12(+1.26%) |
Aug 11, 2021 | 9.940 | 9.970 | 9.120 | 9.550 | 923,450 | -0.23(-2.35%) |
Aug 10, 2021 | 9.550 | 10.47 | 9.480 | 9.780 | 1,756,546 | +0.28(+2.95%) |
Aug 09, 2021 | 9.920 | 10.17 | 9.320 | 9.500 | 1,812,084 | -0.40(-4.04%) |
Aug 06, 2021 | 10.11 | 10.18 | 9.560 | 9.900 | 874,578 | -0.38(-3.70%) |
Aug 05, 2021 | 10.17 | 10.35 | 9.820 | 10.28 | 729,602 | +0.11(+1.08%) |
Aug 04, 2021 | 10.35 | 11.04 | 10.13 | 10.17 | 1,985,717 | -0.14(-1.36%) |
Aug 03, 2021 | 9.960 | 10.85 | 9.910 | 10.31 | 1,345,826 | +0.35(+3.51%) |
Aug 02, 2021 | 10.13 | 10.20 | 9.540 | 9.960 | 1,176,728 | -0.15(-1.48%) |
Jul 30, 2021 | 9.830 | 10.98 | 9.830 | 10.11 | 2,569,645 | +0.28(+2.85%) |
Jul 29, 2021 | 9.970 | 10.15 | 9.630 | 9.830 | 647,278 | -0.03(-0.30%) |
Jul 28, 2021 | 9.650 | 10.36 | 9.520 | 9.860 | 996,840 | +0.28(+2.92%) |
Jul 27, 2021 | 9.350 | 10.11 | 8.950 | 9.580 | 1,641,906 | +0.32(+3.46%) |
Jul 26, 2021 | 9.200 | 9.619 | 9.000 | 9.260 | 936,009 | +0.14(+1.54%) |
Jul 23, 2021 | 9.860 | 9.900 | 8.920 | 9.120 | 2,256,912 | -1.42(-13.47%) |
Jul 22, 2021 | 8.870 | 11.20 | 8.610 | 10.54 | 13,574,403 | +1.84(+21.15%) |
Jul 21, 2021 | 8.140 | 8.780 | 7.880 | 8.700 | 846,261 | +0.62(+7.67%) |
Jul 20, 2021 | 8.470 | 8.680 | 7.790 | 8.080 | 1,435,444 | -0.54(-6.26%) |
Jul 19, 2021 | 7.860 | 9.150 | 7.690 | 8.620 | 4,400,742 | +0.76(+9.67%) |
Jul 16, 2021 | 7.700 | 7.980 | 7.620 | 7.860 | 334,542 | +0.24(+3.15%) |
Jul 15, 2021 | 7.460 | 7.720 | 7.349 | 7.620 | 349,367 | +0.14(+1.87%) |
Jul 14, 2021 | 8.120 | 8.160 | 7.480 | 7.480 | 574,619 | -0.62(-7.65%) |
Jul 13, 2021 | 8.060 | 8.290 | 8.060 | 8.100 | 316,525 | -0.01(-0.12%) |
Jul 12, 2021 | 8.110 | 8.181 | 7.960 | 8.110 | 236,885 | -0.03(-0.37%) |
Jul 09, 2021 | 8.030 | 8.260 | 7.980 | 8.140 | 250,713 | +0.11(+1.37%) |
Jul 08, 2021 | 7.890 | 8.140 | 7.770 | 8.030 | 349,572 | -0.07(-0.86%) |
Jul 07, 2021 | 8.180 | 8.219 | 7.930 | 8.100 | 481,383 | -0.07(-0.86%) |
Jul 06, 2021 | 8.180 | 8.253 | 8.040 | 8.170 | 427,342 | -0.04(-0.49%) |
Jul 02, 2021 | 8.360 | 8.390 | 8.045 | 8.210 | 319,141 | -0.10(-1.20%) |
Jul 01, 2021 | 8.300 | 8.400 | 8.100 | 8.310 | 559,084 | +0.06(+0.73%) |
Jun 30, 2021 | 8.830 | 8.865 | 8.210 | 8.250 | 683,416 | -0.66(-7.41%) |
Jun 29, 2021 | 9.080 | 9.260 | 8.760 | 8.910 | 410,094 | -0.18(-1.98%) |
Jun 28, 2021 | 8.660 | 9.180 | 8.620 | 9.090 | 825,820 | +0.53(+6.19%) |
Jun 25, 2021 | 8.690 | 8.870 | 8.490 | 8.560 | 4,150,480 | -0.14(-1.61%) |
Jun 24, 2021 | 8.570 | 8.770 | 8.516 | 8.700 | 403,364 | +0.21(+2.47%) |
Jun 23, 2021 | 8.330 | 8.570 | 8.290 | 8.490 | 449,349 | +0.16(+1.92%) |
Jun 22, 2021 | 8.110 | 8.420 | 8.100 | 8.330 | 362,242 | +0.14(+1.71%) |
Jun 21, 2021 | 8.100 | 8.210 | 7.910 | 8.190 | 756,515 | +0.09(+1.11%) |
Jun 18, 2021 | 7.990 | 8.480 | 7.970 | 8.100 | 1,496,763 | +0.04(+0.50%) |
Jun 17, 2021 | 8.500 | 8.590 | 7.789 | 8.060 | 1,629,205 | -0.43(-5.06%) |
Jun 16, 2021 | 8.690 | 8.735 | 8.340 | 8.490 | 463,289 | -0.16(-1.85%) |
Jun 15, 2021 | 8.900 | 8.980 | 8.420 | 8.650 | 675,096 | -0.19(-2.15%) |
Jun 14, 2021 | 8.950 | 9.100 | 8.835 | 8.840 | 381,868 | +0.01(+0.11%) |
Jun 11, 2021 | 8.960 | 9.000 | 8.770 | 8.830 | 361,166 | +0.03(+0.34%) |
Jun 10, 2021 | 9.010 | 9.040 | 8.560 | 8.800 | 617,454 | -0.20(-2.22%) |
Jun 09, 2021 | 8.680 | 9.430 | 8.640 | 9.000 | 2,158,137 | +0.43(+5.02%) |
Jun 08, 2021 | 8.810 | 8.900 | 8.330 | 8.570 | 650,318 | -0.14(-1.61%) |
Jun 07, 2021 | 8.350 | 8.925 | 8.280 | 8.710 | 816,873 | +0.32(+3.81%) |
Jun 04, 2021 | 8.020 | 8.430 | 7.980 | 8.390 | 900,880 | +0.36(+4.48%) |
Jun 03, 2021 | 8.000 | 8.185 | 7.780 | 8.030 | 787,629 | -0.04(-0.50%) |
Jun 02, 2021 | 8.130 | 8.140 | 7.810 | 8.070 | 943,068 | -0.03(-0.37%) |