Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.06 | 10.15 | 9.960 | 10.14 | 806,966 | +0.13(+1.30%) |
Aug 30, 2021 | 10.21 | 10.24 | 9.970 | 10.01 | 546,013 | -0.20(-1.96%) |
Aug 27, 2021 | 9.800 | 10.31 | 9.770 | 10.21 | 1,269,394 | +0.34(+3.44%) |
Aug 26, 2021 | 9.780 | 9.980 | 9.770 | 9.870 | 601,224 | -0.01(-0.10%) |
Aug 25, 2021 | 9.800 | 9.950 | 9.700 | 9.880 | 966,857 | -0.07(-0.70%) |
Aug 24, 2021 | 10.14 | 10.16 | 9.860 | 9.950 | 866,239 | -0.10(-1.00%) |
Aug 23, 2021 | 9.760 | 10.13 | 9.665 | 10.05 | 961,827 | +0.54(+5.68%) |
Aug 20, 2021 | 9.420 | 9.710 | 9.390 | 9.510 | 802,648 | +0.04(+0.42%) |
Aug 19, 2021 | 9.610 | 9.620 | 9.420 | 9.470 | 1,026,971 | -0.16(-1.66%) |
Aug 18, 2021 | 9.900 | 9.930 | 9.510 | 9.630 | 1,392,297 | -0.24(-2.43%) |
Aug 17, 2021 | 9.730 | 10.12 | 9.720 | 9.870 | 1,600,360 | +0.06(+0.61%) |
Aug 16, 2021 | 10.00 | 10.12 | 9.610 | 9.810 | 1,870,379 | -0.04(-0.41%) |
Aug 13, 2021 | 8.910 | 10.34 | 8.870 | 9.850 | 6,242,434 | +1.40(+16.57%) |
Aug 12, 2021 | 8.640 | 8.640 | 8.290 | 8.450 | 1,405,424 | -0.28(-3.21%) |
Aug 11, 2021 | 8.690 | 8.835 | 8.640 | 8.730 | 637,735 | +0.16(+1.87%) |
Aug 10, 2021 | 8.580 | 8.665 | 8.380 | 8.570 | 1,519,458 | +0.03(+0.35%) |
Aug 09, 2021 | 8.840 | 8.960 | 8.470 | 8.540 | 1,782,742 | -0.46(-5.11%) |
Aug 06, 2021 | 8.960 | 9.120 | 8.840 | 9.000 | 954,069 | -0.26(-2.81%) |
Aug 05, 2021 | 9.460 | 9.580 | 9.250 | 9.260 | 660,671 | -0.25(-2.63%) |
Aug 04, 2021 | 9.830 | 9.990 | 9.480 | 9.510 | 1,251,953 | -0.12(-1.25%) |
Aug 03, 2021 | 9.300 | 9.640 | 9.270 | 9.630 | 1,083,745 | +0.29(+3.10%) |
Aug 02, 2021 | 9.320 | 9.430 | 9.200 | 9.340 | 567,232 | +0.01(+0.11%) |
Jul 30, 2021 | 9.250 | 9.485 | 9.210 | 9.330 | 684,527 | -0.03(-0.32%) |
Jul 29, 2021 | 9.350 | 9.510 | 9.250 | 9.360 | 1,253,798 | +0.23(+2.52%) |
Jul 28, 2021 | 8.950 | 9.140 | 8.870 | 9.130 | 1,018,195 | +0.14(+1.56%) |
Jul 27, 2021 | 9.170 | 9.170 | 8.950 | 8.990 | 854,743 | -0.15(-1.64%) |
Jul 26, 2021 | 8.980 | 9.195 | 8.940 | 9.140 | 558,203 | +0.17(+1.90%) |
Jul 23, 2021 | 9.130 | 9.160 | 8.910 | 8.970 | 831,769 | -0.16(-1.75%) |
Jul 22, 2021 | 9.210 | 9.225 | 8.900 | 9.130 | 1,010,934 | -0.14(-1.51%) |
Jul 21, 2021 | 8.810 | 9.320 | 8.800 | 9.270 | 1,672,278 | +0.38(+4.27%) |
Jul 20, 2021 | 9.025 | 9.085 | 8.850 | 8.890 | 1,205,884 | -0.07(-0.78%) |
Jul 19, 2021 | 9.060 | 9.320 | 8.890 | 8.960 | 1,378,452 | -0.26(-2.82%) |
Jul 16, 2021 | 9.500 | 9.510 | 9.140 | 9.220 | 1,914,564 | -0.25(-2.64%) |
Jul 15, 2021 | 9.480 | 9.500 | 9.340 | 9.470 | 735,823 | +0.06(+0.64%) |
Jul 14, 2021 | 9.430 | 9.520 | 9.180 | 9.410 | 1,212,468 | +0.16(+1.73%) |
Jul 13, 2021 | 9.160 | 9.450 | 9.150 | 9.250 | 1,033,222 | +0.06(+0.65%) |
Jul 12, 2021 | 9.270 | 9.410 | 9.150 | 9.190 | 758,896 | -0.15(-1.61%) |
Jul 09, 2021 | 9.280 | 9.400 | 9.260 | 9.340 | 867,895 | +0.08(+0.86%) |
Jul 08, 2021 | 9.610 | 9.635 | 9.135 | 9.260 | 1,604,922 | -0.27(-2.83%) |
Jul 07, 2021 | 9.600 | 9.690 | 9.420 | 9.530 | 746,776 | -0.04(-0.42%) |
Jul 06, 2021 | 9.840 | 9.880 | 9.410 | 9.570 | 1,301,672 | -0.13(-1.34%) |
Jul 02, 2021 | 9.610 | 9.730 | 9.515 | 9.700 | 1,077,815 | +0.23(+2.43%) |
Jul 01, 2021 | 9.670 | 9.670 | 9.350 | 9.470 | 1,230,278 | -0.09(-0.94%) |
Jun 30, 2021 | 9.380 | 9.695 | 9.289 | 9.560 | 1,292,534 | +0.25(+2.69%) |
Jun 29, 2021 | 9.300 | 9.490 | 9.220 | 9.310 | 1,002,439 | -0.11(-1.17%) |
Jun 28, 2021 | 9.650 | 9.740 | 9.350 | 9.420 | 1,262,276 | -0.26(-2.69%) |
Jun 25, 2021 | 9.770 | 9.810 | 9.630 | 9.680 | 935,287 | +0.02(+0.21%) |
Jun 24, 2021 | 9.880 | 9.960 | 9.630 | 9.660 | 1,089,015 | -0.16(-1.63%) |
Jun 23, 2021 | 10.14 | 10.16 | 9.820 | 9.820 | 985,023 | -0.18(-1.80%) |
Jun 22, 2021 | 9.800 | 10.05 | 9.740 | 10.00 | 1,293,018 | +0.12(+1.21%) |
Jun 21, 2021 | 9.960 | 10.03 | 9.790 | 9.880 | 852,145 | +0.10(+1.02%) |
Jun 18, 2021 | 9.960 | 10.08 | 9.780 | 9.780 | 3,729,221 | -0.21(-2.10%) |
Jun 17, 2021 | 10.31 | 10.55 | 9.940 | 9.990 | 3,620,359 | -0.73(-6.81%) |
Jun 16, 2021 | 10.91 | 11.22 | 10.69 | 10.72 | 2,608,666 | -0.06(-0.56%) |
Jun 15, 2021 | 10.78 | 10.87 | 10.63 | 10.78 | 1,678,676 | +0.12(+1.13%) |
Jun 14, 2021 | 10.39 | 10.83 | 10.34 | 10.66 | 1,550,022 | +0.14(+1.33%) |
Jun 11, 2021 | 10.57 | 10.62 | 10.41 | 10.52 | 1,304,867 | -0.07(-0.66%) |
Jun 10, 2021 | 10.48 | 10.61 | 10.39 | 10.59 | 1,735,989 | +0.11(+1.05%) |
Jun 09, 2021 | 10.64 | 10.85 | 10.48 | 10.48 | 780,307 | -0.16(-1.50%) |
Jun 08, 2021 | 10.77 | 10.82 | 10.62 | 10.64 | 754,789 | -0.20(-1.85%) |
Jun 07, 2021 | 10.72 | 10.84 | 10.57 | 10.84 | 1,104,364 | +0.04(+0.37%) |
Jun 04, 2021 | 10.85 | 10.95 | 10.75 | 10.80 | 916,867 | +0.06(+0.56%) |
Jun 03, 2021 | 10.94 | 10.99 | 10.71 | 10.74 | 1,299,933 | -0.53(-4.70%) |
Jun 02, 2021 | 11.36 | 11.38 | 11.24 | 11.27 | 809,147 | -0.13(-1.14%) |