Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.880 | 10.23 | 9.880 | 10.10 | 116,301 | +0.22(+2.23%) |
Aug 30, 2021 | 9.970 | 10.23 | 9.790 | 9.880 | 247,116 | -0.07(-0.70%) |
Aug 27, 2021 | 9.440 | 10.05 | 9.380 | 9.950 | 300,873 | +0.47(+4.96%) |
Aug 26, 2021 | 9.420 | 9.941 | 9.370 | 9.480 | 234,072 | +0.11(+1.17%) |
Aug 25, 2021 | 9.620 | 9.800 | 9.190 | 9.370 | 390,207 | -0.29(-3.00%) |
Aug 24, 2021 | 9.860 | 9.930 | 9.442 | 9.660 | 137,048 | -0.12(-1.23%) |
Aug 23, 2021 | 9.440 | 9.930 | 9.440 | 9.780 | 212,869 | +0.50(+5.39%) |
Aug 20, 2021 | 8.800 | 9.430 | 8.750 | 9.280 | 260,112 | +0.46(+5.22%) |
Aug 19, 2021 | 9.060 | 9.260 | 8.760 | 8.820 | 185,817 | -0.30(-3.29%) |
Aug 18, 2021 | 9.310 | 9.720 | 9.050 | 9.120 | 228,804 | -0.21(-2.25%) |
Aug 17, 2021 | 9.500 | 9.890 | 9.240 | 9.330 | 302,449 | -0.22(-2.30%) |
Aug 16, 2021 | 9.290 | 9.710 | 9.140 | 9.550 | 228,378 | +0.27(+2.91%) |
Aug 13, 2021 | 9.490 | 9.600 | 9.160 | 9.280 | 227,119 | -0.42(-4.33%) |
Aug 12, 2021 | 9.540 | 9.700 | 9.070 | 9.700 | 380,851 | +0.25(+2.65%) |
Aug 11, 2021 | 9.780 | 9.970 | 9.250 | 9.450 | 332,193 | -0.36(-3.67%) |
Aug 10, 2021 | 9.900 | 10.10 | 9.770 | 9.810 | 192,911 | -0.04(-0.41%) |
Aug 09, 2021 | 9.840 | 10.44 | 9.810 | 9.850 | 367,879 | -0.01(-0.10%) |
Aug 06, 2021 | 10.10 | 10.10 | 9.685 | 9.860 | 287,662 | -0.21(-2.09%) |
Aug 05, 2021 | 9.490 | 10.22 | 9.400 | 10.07 | 321,347 | +0.59(+6.22%) |
Aug 04, 2021 | 9.500 | 9.800 | 9.290 | 9.480 | 212,946 | -0.15(-1.56%) |
Aug 03, 2021 | 9.420 | 9.650 | 9.170 | 9.630 | 353,403 | +0.17(+1.80%) |
Aug 02, 2021 | 9.590 | 9.610 | 9.290 | 9.460 | 258,238 | -0.10(-1.05%) |
Jul 30, 2021 | 9.340 | 9.630 | 9.150 | 9.560 | 286,861 | +0.21(+2.25%) |
Jul 29, 2021 | 9.490 | 9.700 | 9.220 | 9.350 | 167,629 | -0.02(-0.21%) |
Jul 28, 2021 | 9.050 | 9.490 | 9.050 | 9.370 | 231,760 | +0.31(+3.42%) |
Jul 27, 2021 | 9.180 | 9.458 | 8.750 | 9.060 | 309,773 | -0.10(-1.09%) |
Jul 26, 2021 | 9.370 | 9.515 | 9.140 | 9.160 | 200,909 | -0.19(-2.03%) |
Jul 23, 2021 | 9.780 | 9.880 | 9.280 | 9.350 | 289,931 | -0.54(-5.46%) |
Jul 22, 2021 | 10.34 | 10.50 | 9.760 | 9.890 | 264,305 | -0.38(-3.70%) |
Jul 21, 2021 | 9.970 | 10.29 | 9.740 | 10.27 | 375,250 | +0.33(+3.32%) |
Jul 20, 2021 | 9.890 | 9.950 | 9.630 | 9.940 | 303,220 | +0.00(+0.00%) |
Jul 19, 2021 | 9.700 | 10.00 | 9.560 | 9.940 | 323,828 | -0.10(-1.00%) |
Jul 16, 2021 | 10.19 | 10.25 | 9.915 | 10.04 | 270,360 | +0.00(+0.00%) |
Jul 15, 2021 | 10.34 | 10.44 | 9.880 | 10.04 | 475,374 | -0.31(-3.00%) |
Jul 14, 2021 | 10.86 | 11.03 | 10.29 | 10.35 | 381,461 | -0.52(-4.78%) |
Jul 13, 2021 | 11.09 | 11.20 | 10.70 | 10.87 | 389,345 | -0.28(-2.51%) |
Jul 12, 2021 | 11.51 | 12.00 | 11.09 | 11.15 | 273,439 | -0.31(-2.71%) |
Jul 09, 2021 | 11.21 | 11.50 | 11.15 | 11.46 | 288,129 | +0.34(+3.06%) |
Jul 08, 2021 | 11.14 | 11.46 | 10.92 | 11.12 | 424,941 | -0.30(-2.63%) |
Jul 07, 2021 | 11.44 | 11.57 | 11.02 | 11.42 | 622,354 | -0.20(-1.72%) |
Jul 06, 2021 | 12.10 | 12.10 | 11.55 | 11.62 | 431,451 | -0.41(-3.41%) |
Jul 02, 2021 | 12.48 | 12.48 | 11.92 | 12.03 | 351,532 | -0.39(-3.14%) |
Jul 01, 2021 | 12.25 | 12.43 | 12.05 | 12.42 | 282,563 | +0.23(+1.89%) |
Jun 30, 2021 | 12.29 | 12.53 | 12.07 | 12.19 | 328,804 | -0.10(-0.81%) |
Jun 29, 2021 | 12.43 | 12.44 | 12.12 | 12.29 | 459,610 | -0.13(-1.05%) |
Jun 28, 2021 | 12.96 | 12.96 | 12.35 | 12.42 | 402,960 | -0.44(-3.42%) |
Jun 25, 2021 | 12.77 | 12.93 | 12.53 | 12.86 | 1,851,237 | +0.15(+1.18%) |
Jun 24, 2021 | 12.43 | 12.75 | 12.42 | 12.71 | 589,279 | +0.39(+3.17%) |
Jun 23, 2021 | 12.35 | 12.43 | 11.97 | 12.32 | 803,332 | +0.09(+0.74%) |
Jun 22, 2021 | 12.44 | 12.48 | 11.93 | 12.23 | 662,798 | -0.24(-1.92%) |
Jun 21, 2021 | 12.69 | 12.75 | 12.18 | 12.47 | 1,138,171 | -0.08(-0.64%) |
Jun 18, 2021 | 12.85 | 13.06 | 12.50 | 12.55 | 2,898,675 | -0.40(-3.09%) |
Jun 17, 2021 | 12.78 | 12.95 | 12.44 | 12.95 | 777,198 | +0.13(+1.01%) |
Jun 16, 2021 | 12.79 | 12.98 | 12.43 | 12.82 | 782,615 | +0.05(+0.39%) |
Jun 15, 2021 | 13.05 | 13.10 | 12.65 | 12.77 | 491,823 | -0.04(-0.31%) |
Jun 14, 2021 | 12.90 | 13.29 | 12.75 | 12.81 | 920,438 | -0.02(-0.16%) |
Jun 11, 2021 | 12.60 | 12.85 | 12.42 | 12.83 | 863,535 | +0.17(+1.34%) |
Jun 10, 2021 | 12.85 | 13.20 | 12.51 | 12.66 | 804,640 | -0.06(-0.47%) |
Jun 09, 2021 | 13.27 | 13.35 | 12.68 | 12.72 | 1,279,541 | -0.40(-3.05%) |
Jun 08, 2021 | 13.36 | 13.43 | 12.81 | 13.12 | 614,147 | -0.04(-0.30%) |
Jun 07, 2021 | 12.84 | 13.49 | 12.60 | 13.16 | 692,268 | +0.45(+3.54%) |
Jun 04, 2021 | 13.29 | 13.57 | 12.63 | 12.71 | 595,986 | -0.58(-4.36%) |
Jun 03, 2021 | 12.92 | 13.38 | 12.45 | 13.29 | 656,532 | +0.19(+1.45%) |
Jun 02, 2021 | 12.71 | 13.12 | 12.34 | 13.10 | 1,322,528 | +0.49(+3.89%) |