Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.360 | 9.390 | 9.120 | 9.310 | 147,642 | -0.05(-0.53%) |
Aug 30, 2021 | 9.380 | 9.420 | 9.201 | 9.360 | 147,545 | +0.03(+0.32%) |
Aug 27, 2021 | 9.130 | 9.430 | 9.130 | 9.330 | 373,087 | +0.20(+2.19%) |
Aug 26, 2021 | 9.140 | 9.280 | 8.990 | 9.130 | 200,293 | -0.04(-0.44%) |
Aug 25, 2021 | 9.260 | 9.490 | 9.130 | 9.170 | 386,083 | -0.10(-1.08%) |
Aug 24, 2021 | 9.340 | 9.340 | 9.060 | 9.270 | 139,244 | +0.17(+1.87%) |
Aug 23, 2021 | 8.760 | 9.120 | 8.760 | 9.100 | 222,602 | +0.49(+5.69%) |
Aug 20, 2021 | 8.440 | 8.675 | 8.440 | 8.610 | 210,784 | +0.11(+1.29%) |
Aug 19, 2021 | 8.600 | 8.700 | 8.470 | 8.500 | 168,250 | -0.25(-2.86%) |
Aug 18, 2021 | 8.700 | 9.030 | 8.660 | 8.750 | 288,926 | +0.06(+0.69%) |
Aug 17, 2021 | 9.030 | 9.030 | 8.570 | 8.690 | 404,346 | -0.49(-5.34%) |
Aug 16, 2021 | 9.480 | 9.500 | 9.120 | 9.180 | 401,450 | -0.41(-4.28%) |
Aug 13, 2021 | 9.660 | 9.780 | 9.540 | 9.590 | 165,712 | -0.17(-1.74%) |
Aug 12, 2021 | 10.17 | 10.17 | 9.680 | 9.760 | 199,637 | -0.49(-4.78%) |
Aug 11, 2021 | 10.38 | 10.44 | 10.02 | 10.25 | 444,468 | -0.10(-0.97%) |
Aug 10, 2021 | 9.810 | 10.40 | 9.540 | 10.35 | 562,719 | +0.55(+5.61%) |
Aug 09, 2021 | 9.770 | 9.910 | 9.550 | 9.800 | 163,894 | +0.02(+0.20%) |
Aug 06, 2021 | 9.580 | 9.870 | 9.580 | 9.780 | 232,328 | +0.16(+1.66%) |
Aug 05, 2021 | 9.620 | 9.770 | 9.460 | 9.620 | 244,416 | +0.04(+0.42%) |
Aug 04, 2021 | 9.750 | 9.910 | 9.522 | 9.580 | 293,645 | -0.27(-2.74%) |
Aug 03, 2021 | 10.07 | 10.13 | 9.730 | 9.850 | 217,567 | -0.20(-1.99%) |
Aug 02, 2021 | 10.30 | 10.50 | 10.04 | 10.05 | 277,766 | -0.15(-1.47%) |
Jul 30, 2021 | 10.00 | 10.47 | 10.00 | 10.20 | 308,899 | +0.05(+0.49%) |
Jul 29, 2021 | 10.10 | 10.37 | 9.960 | 10.15 | 353,883 | +0.12(+1.20%) |
Jul 28, 2021 | 9.960 | 10.47 | 9.800 | 10.03 | 481,887 | +0.74(+7.97%) |
Jul 27, 2021 | 9.430 | 9.690 | 9.030 | 9.290 | 342,640 | -0.53(-5.40%) |
Jul 26, 2021 | 9.820 | 10.07 | 9.790 | 9.820 | 273,402 | +0.00(+0.00%) |
Jul 23, 2021 | 9.820 | 9.850 | 9.590 | 9.820 | 209,393 | -0.02(-0.20%) |
Jul 22, 2021 | 10.15 | 10.31 | 9.790 | 9.840 | 234,641 | -0.33(-3.24%) |
Jul 21, 2021 | 9.620 | 10.22 | 9.610 | 10.17 | 291,956 | +0.67(+7.05%) |
Jul 20, 2021 | 9.190 | 9.660 | 8.990 | 9.500 | 273,802 | +0.31(+3.37%) |
Jul 19, 2021 | 9.160 | 9.330 | 8.930 | 9.190 | 234,886 | -0.18(-1.92%) |
Jul 16, 2021 | 9.760 | 9.845 | 9.330 | 9.370 | 216,242 | -0.23(-2.40%) |
Jul 15, 2021 | 9.780 | 9.920 | 9.450 | 9.600 | 251,134 | -0.27(-2.74%) |
Jul 14, 2021 | 10.36 | 10.42 | 9.820 | 9.870 | 291,688 | -0.35(-3.42%) |
Jul 13, 2021 | 10.40 | 10.49 | 10.19 | 10.22 | 163,141 | -0.28(-2.67%) |
Jul 12, 2021 | 10.45 | 10.54 | 10.26 | 10.50 | 193,116 | +0.10(+0.96%) |
Jul 09, 2021 | 10.21 | 10.47 | 10.04 | 10.40 | 189,811 | +0.32(+3.17%) |
Jul 08, 2021 | 9.880 | 10.20 | 9.760 | 10.08 | 298,066 | -0.09(-0.88%) |
Jul 07, 2021 | 10.56 | 10.68 | 10.11 | 10.17 | 291,184 | -0.36(-3.42%) |
Jul 06, 2021 | 10.72 | 10.73 | 10.35 | 10.53 | 294,097 | -0.16(-1.50%) |
Jul 02, 2021 | 10.84 | 10.87 | 10.65 | 10.69 | 192,768 | -0.09(-0.83%) |
Jul 01, 2021 | 11.00 | 11.00 | 10.68 | 10.78 | 249,057 | -0.20(-1.82%) |
Jun 30, 2021 | 11.10 | 11.13 | 10.88 | 10.98 | 400,159 | -0.19(-1.70%) |
Jun 29, 2021 | 11.21 | 11.25 | 11.02 | 11.17 | 171,961 | -0.02(-0.18%) |
Jun 28, 2021 | 11.00 | 11.25 | 10.96 | 11.19 | 273,919 | +0.26(+2.38%) |
Jun 25, 2021 | 11.44 | 11.53 | 10.88 | 10.93 | 643,317 | -0.34(-3.02%) |
Jun 24, 2021 | 10.82 | 11.30 | 10.81 | 11.27 | 238,236 | +0.50(+4.64%) |
Jun 23, 2021 | 10.68 | 10.92 | 10.65 | 10.77 | 409,461 | +0.05(+0.47%) |
Jun 22, 2021 | 10.70 | 10.80 | 10.56 | 10.72 | 242,458 | -0.05(-0.46%) |
Jun 21, 2021 | 11.11 | 11.15 | 10.68 | 10.77 | 358,902 | -0.33(-2.97%) |
Jun 18, 2021 | 11.50 | 11.70 | 11.08 | 11.10 | 1,703,396 | -0.54(-4.64%) |
Jun 17, 2021 | 11.61 | 12.19 | 11.50 | 11.64 | 444,949 | -0.11(-0.94%) |
Jun 16, 2021 | 11.70 | 11.86 | 11.41 | 11.75 | 456,348 | +0.07(+0.60%) |
Jun 15, 2021 | 12.00 | 12.19 | 11.60 | 11.68 | 701,299 | -0.62(-5.04%) |
Jun 14, 2021 | 10.27 | 12.35 | 10.23 | 12.30 | 2,790,913 | +2.10(+20.59%) |
Jun 11, 2021 | 10.28 | 10.36 | 10.11 | 10.20 | 259,624 | +0.02(+0.20%) |
Jun 10, 2021 | 10.31 | 10.42 | 10.13 | 10.18 | 238,929 | -0.07(-0.68%) |
Jun 09, 2021 | 10.64 | 10.79 | 10.23 | 10.25 | 327,045 | -0.40(-3.76%) |
Jun 08, 2021 | 10.60 | 10.70 | 10.28 | 10.65 | 206,826 | +0.19(+1.82%) |
Jun 07, 2021 | 10.58 | 10.70 | 10.30 | 10.46 | 386,877 | -0.12(-1.13%) |
Jun 04, 2021 | 10.25 | 10.58 | 10.14 | 10.58 | 200,044 | +0.46(+4.55%) |
Jun 03, 2021 | 10.40 | 10.42 | 10.08 | 10.12 | 248,625 | -0.40(-3.80%) |
Jun 02, 2021 | 10.40 | 11.00 | 10.30 | 10.52 | 812,289 | +0.14(+1.35%) |