Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.880 | 10.18 | 9.850 | 10.08 | 148,866 | +0.25(+2.54%) |
Aug 30, 2021 | 9.980 | 9.980 | 9.710 | 9.830 | 118,114 | -0.15(-1.50%) |
Aug 27, 2021 | 9.520 | 10.08 | 9.520 | 9.980 | 187,476 | +0.43(+4.50%) |
Aug 26, 2021 | 9.450 | 9.690 | 9.400 | 9.550 | 174,758 | +0.06(+0.63%) |
Aug 25, 2021 | 9.560 | 9.650 | 9.360 | 9.490 | 180,963 | -0.09(-0.94%) |
Aug 24, 2021 | 9.740 | 9.800 | 9.430 | 9.580 | 211,409 | -0.05(-0.52%) |
Aug 23, 2021 | 9.400 | 9.710 | 9.350 | 9.630 | 292,810 | +0.51(+5.59%) |
Aug 20, 2021 | 9.000 | 9.330 | 9.000 | 9.120 | 216,363 | +0.02(+0.22%) |
Aug 19, 2021 | 9.270 | 9.390 | 9.000 | 9.100 | 741,231 | -0.16(-1.73%) |
Aug 18, 2021 | 9.540 | 9.550 | 9.080 | 9.260 | 421,132 | -0.28(-2.94%) |
Aug 17, 2021 | 9.780 | 9.830 | 9.410 | 9.540 | 186,860 | -0.26(-2.65%) |
Aug 16, 2021 | 10.08 | 10.14 | 9.790 | 9.800 | 98,392 | -0.26(-2.58%) |
Aug 13, 2021 | 9.830 | 10.11 | 9.830 | 10.06 | 143,266 | +0.35(+3.60%) |
Aug 12, 2021 | 10.10 | 10.10 | 9.600 | 9.710 | 180,060 | -0.31(-3.09%) |
Aug 11, 2021 | 9.860 | 10.12 | 9.800 | 10.02 | 142,526 | +0.26(+2.66%) |
Aug 10, 2021 | 9.770 | 9.950 | 9.700 | 9.760 | 208,287 | -0.07(-0.71%) |
Aug 09, 2021 | 10.24 | 10.24 | 9.700 | 9.830 | 368,813 | -0.60(-5.75%) |
Aug 06, 2021 | 9.970 | 10.57 | 9.840 | 10.43 | 383,797 | -0.13(-1.23%) |
Aug 05, 2021 | 10.70 | 10.96 | 10.49 | 10.56 | 138,213 | -0.14(-1.31%) |
Aug 04, 2021 | 10.99 | 11.25 | 10.67 | 10.70 | 180,544 | -0.21(-1.92%) |
Aug 03, 2021 | 10.79 | 10.97 | 10.71 | 10.91 | 137,630 | +0.11(+1.02%) |
Jul 30, 2021 | 10.80 | 10.80 | 10.80 | 0 | -0.16(-1.46%) | |
Jul 29, 2021 | 10.86 | 11.04 | 10.67 | 10.96 | 245,670 | +0.40(+3.79%) |
Jul 28, 2021 | 10.15 | 10.57 | 10.15 | 10.56 | 200,411 | +0.40(+3.94%) |
Jul 27, 2021 | 10.16 | 10.26 | 9.950 | 10.16 | 171,629 | +0.06(+0.59%) |
Jul 26, 2021 | 10.11 | 10.39 | 10.08 | 10.10 | 103,264 | +0.13(+1.30%) |
Jul 23, 2021 | 9.910 | 10.10 | 9.820 | 9.970 | 224,606 | +0.00(+0.00%) |
Jul 22, 2021 | 9.990 | 10.00 | 9.680 | 9.970 | 339,436 | +0.05(+0.50%) |
Jul 21, 2021 | 9.140 | 9.920 | 9.140 | 9.920 | 477,445 | +0.70(+7.59%) |
Jul 20, 2021 | 9.250 | 9.400 | 9.130 | 9.220 | 217,481 | +0.08(+0.88%) |
Jul 19, 2021 | 9.510 | 9.610 | 9.030 | 9.140 | 394,473 | -0.50(-5.19%) |
Jul 16, 2021 | 10.11 | 10.11 | 9.550 | 9.640 | 237,241 | -0.49(-4.84%) |
Jul 15, 2021 | 10.24 | 10.33 | 9.930 | 10.13 | 174,176 | -0.09(-0.88%) |
Jul 14, 2021 | 10.41 | 10.43 | 10.19 | 10.22 | 152,701 | +0.03(+0.29%) |
Jul 13, 2021 | 10.20 | 10.39 | 10.14 | 10.19 | 105,851 | +0.03(+0.30%) |
Jul 12, 2021 | 10.41 | 10.45 | 10.11 | 10.16 | 110,683 | -0.33(-3.15%) |
Jul 09, 2021 | 10.31 | 10.56 | 10.30 | 10.49 | 104,721 | +0.21(+2.04%) |
Jul 08, 2021 | 10.74 | 10.74 | 10.12 | 10.28 | 339,800 | -0.39(-3.66%) |
Jul 07, 2021 | 10.84 | 10.87 | 10.62 | 10.67 | 114,160 | -0.16(-1.48%) |
Jul 06, 2021 | 11.05 | 11.21 | 10.76 | 10.83 | 146,851 | +0.02(+0.19%) |
Jul 05, 2021 | 10.73 | 10.91 | 10.73 | 10.81 | 43,674 | -0.05(-0.46%) |
Jul 02, 2021 | 11.04 | 11.04 | 10.63 | 10.86 | 149,635 | +0.00(+0.00%) |
Jun 30, 2021 | 10.86 | 10.86 | 10.86 | 0 | +0.42(+4.02%) | |
Jun 29, 2021 | 10.44 | 10.69 | 10.30 | 10.44 | 180,465 | -0.07(-0.67%) |
Jun 28, 2021 | 10.81 | 10.94 | 10.50 | 10.51 | 167,847 | -0.17(-1.59%) |
Jun 25, 2021 | 11.06 | 11.06 | 10.68 | 10.68 | 152,349 | -0.22(-2.02%) |
Jun 24, 2021 | 10.79 | 10.90 | 10.72 | 10.90 | 92,640 | +0.19(+1.77%) |
Jun 23, 2021 | 10.85 | 11.06 | 10.71 | 10.71 | 159,136 | -0.15(-1.38%) |
Jun 22, 2021 | 11.00 | 11.00 | 10.75 | 10.86 | 212,251 | -0.15(-1.36%) |
Jun 21, 2021 | 11.24 | 11.24 | 10.86 | 11.01 | 196,910 | -0.23(-2.05%) |
Jun 18, 2021 | 11.33 | 11.49 | 11.04 | 11.24 | 661,069 | +0.00(+0.00%) |
Jun 17, 2021 | 11.25 | 11.61 | 10.96 | 11.24 | 598,996 | -0.55(-4.66%) |
Jun 16, 2021 | 11.91 | 12.12 | 11.67 | 11.79 | 238,951 | -0.06(-0.51%) |
Jun 15, 2021 | 12.30 | 12.30 | 11.73 | 11.85 | 189,927 | -0.34(-2.79%) |
Jun 14, 2021 | 12.08 | 12.47 | 12.04 | 12.19 | 231,817 | -0.12(-0.97%) |
Jun 11, 2021 | 12.52 | 12.62 | 12.25 | 12.31 | 262,364 | -0.12(-0.97%) |
Jun 10, 2021 | 11.91 | 12.47 | 11.91 | 12.43 | 311,588 | +0.57(+4.81%) |
Jun 09, 2021 | 11.82 | 12.11 | 11.79 | 11.86 | 310,701 | +0.04(+0.34%) |
Jun 08, 2021 | 11.84 | 11.94 | 11.77 | 11.82 | 127,975 | -0.12(-1.01%) |
Jun 07, 2021 | 11.71 | 12.02 | 11.57 | 11.94 | 178,333 | +0.20(+1.70%) |
Jun 04, 2021 | 11.65 | 11.88 | 11.60 | 11.74 | 205,272 | +0.25(+2.18%) |
Jun 03, 2021 | 11.73 | 11.76 | 11.42 | 11.49 | 303,520 | -0.57(-4.73%) |
Jun 02, 2021 | 12.10 | 12.24 | 12.03 | 12.06 | 208,907 | +0.03(+0.25%) |