Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.096 | 9.197 | 9.067 | 9.125 | 232,739 | +0.01(+0.16%) |
Aug 30, 2021 | 9.255 | 9.255 | 9.082 | 9.110 | 200,669 | -0.14(-1.57%) |
Aug 27, 2021 | 9.067 | 9.313 | 9.067 | 9.255 | 259,624 | +0.20(+2.16%) |
Aug 26, 2021 | 9.147 | 9.150 | 9.038 | 9.060 | 248,810 | -0.09(-1.03%) |
Aug 25, 2021 | 9.125 | 9.219 | 8.973 | 9.154 | 200,397 | +0.03(+0.32%) |
Aug 24, 2021 | 8.908 | 9.161 | 8.886 | 9.125 | 384,218 | +0.25(+2.77%) |
Aug 23, 2021 | 8.922 | 9.016 | 8.778 | 8.879 | 381,075 | +0.02(+0.25%) |
Aug 20, 2021 | 8.690 | 8.864 | 8.528 | 8.857 | 495,742 | +0.18(+2.09%) |
Aug 19, 2021 | 8.879 | 9.002 | 8.625 | 8.676 | 332,698 | -0.30(-3.39%) |
Aug 18, 2021 | 9.082 | 9.183 | 8.977 | 8.980 | 270,906 | -0.12(-1.27%) |
Aug 17, 2021 | 9.089 | 9.154 | 8.799 | 9.096 | 1,140,930 | -0.13(-1.41%) |
Aug 16, 2021 | 9.342 | 9.371 | 9.190 | 9.226 | 210,256 | -0.15(-1.62%) |
Aug 13, 2021 | 9.400 | 9.400 | 9.292 | 9.378 | 149,869 | +0.06(+0.62%) |
Aug 12, 2021 | 9.465 | 9.465 | 9.277 | 9.321 | 195,473 | -0.12(-1.23%) |
Aug 11, 2021 | 9.342 | 9.451 | 9.226 | 9.436 | 215,466 | +0.12(+1.24%) |
Aug 10, 2021 | 9.190 | 9.375 | 9.060 | 9.321 | 299,394 | +0.17(+1.82%) |
Aug 09, 2021 | 9.190 | 9.299 | 9.139 | 9.154 | 224,748 | -0.27(-2.84%) |
Aug 06, 2021 | 9.487 | 9.596 | 9.321 | 9.422 | 216,407 | +0.04(+0.39%) |
Aug 05, 2021 | 9.277 | 9.480 | 9.263 | 9.386 | 232,080 | +0.17(+1.81%) |
Aug 04, 2021 | 9.176 | 9.400 | 8.944 | 9.219 | 669,210 | -0.32(-3.34%) |
Aug 03, 2021 | 9.538 | 9.610 | 9.306 | 9.538 | 284,814 | +0.07(+0.77%) |
Aug 02, 2021 | 9.545 | 9.755 | 9.436 | 9.465 | 274,320 | -0.07(-0.68%) |
Jul 30, 2021 | 9.559 | 9.755 | 9.502 | 9.531 | 254,874 | -0.13(-1.35%) |
Jul 29, 2021 | 9.683 | 9.762 | 9.596 | 9.661 | 162,597 | +0.05(+0.53%) |
Jul 28, 2021 | 9.581 | 9.704 | 9.422 | 9.610 | 230,213 | +0.12(+1.30%) |
Jul 27, 2021 | 9.465 | 9.523 | 9.386 | 9.487 | 230,120 | -0.07(-0.68%) |
Jul 26, 2021 | 9.407 | 9.690 | 9.407 | 9.552 | 166,277 | +0.10(+1.07%) |
Jul 23, 2021 | 9.480 | 9.552 | 9.342 | 9.451 | 169,365 | +0.12(+1.24%) |
Jul 22, 2021 | 9.632 | 9.668 | 9.292 | 9.335 | 194,503 | -0.35(-3.59%) |
Jul 21, 2021 | 9.596 | 9.820 | 9.596 | 9.683 | 192,488 | +0.20(+2.14%) |
Jul 20, 2021 | 9.389 | 9.661 | 9.321 | 9.480 | 792,960 | +0.16(+1.71%) |
Jul 19, 2021 | 9.321 | 9.440 | 9.089 | 9.321 | 530,815 | -0.26(-2.72%) |
Jul 16, 2021 | 9.712 | 9.741 | 9.487 | 9.581 | 333,966 | -0.02(-0.23%) |
Jul 15, 2021 | 9.502 | 9.683 | 9.415 | 9.603 | 347,840 | +0.08(+0.84%) |
Jul 14, 2021 | 9.625 | 9.762 | 9.458 | 9.523 | 276,985 | -0.09(-0.98%) |
Jul 13, 2021 | 9.712 | 9.744 | 9.596 | 9.617 | 262,623 | -0.19(-1.92%) |
Jul 12, 2021 | 9.712 | 9.827 | 9.646 | 9.806 | 201,820 | +0.12(+1.27%) |
Jul 09, 2021 | 9.422 | 9.690 | 9.407 | 9.683 | 438,717 | +0.43(+4.62%) |
Jul 08, 2021 | 9.400 | 9.502 | 9.103 | 9.255 | 334,445 | -0.22(-2.37%) |
Jul 07, 2021 | 9.574 | 9.683 | 9.452 | 9.480 | 227,635 | -0.15(-1.58%) |
Jul 06, 2021 | 9.726 | 9.733 | 9.545 | 9.632 | 265,043 | -0.10(-1.04%) |
Jul 02, 2021 | 9.922 | 10.02 | 9.719 | 9.733 | 251,786 | -0.17(-1.68%) |
Jul 01, 2021 | 9.798 | 10.07 | 9.755 | 9.900 | 476,495 | +0.16(+1.64%) |
Jun 30, 2021 | 9.784 | 9.849 | 9.704 | 9.741 | 503,664 | -0.07(-0.74%) |
Jun 29, 2021 | 10.09 | 10.09 | 9.811 | 9.813 | 341,323 | -0.24(-2.38%) |
Jun 28, 2021 | 10.20 | 10.20 | 9.849 | 10.05 | 443,793 | -0.10(-1.00%) |
Jun 25, 2021 | 10.24 | 10.29 | 10.15 | 10.15 | 1,052,150 | -0.12(-1.20%) |
Jun 24, 2021 | 10.19 | 10.39 | 10.15 | 10.28 | 541,731 | +0.11(+1.12%) |
Jun 23, 2021 | 10.05 | 10.18 | 10.05 | 10.16 | 404,605 | +0.11(+1.07%) |
Jun 22, 2021 | 10.02 | 10.12 | 9.934 | 10.06 | 328,753 | +0.00(+0.00%) |
Jun 21, 2021 | 9.805 | 10.09 | 9.777 | 10.06 | 382,366 | +0.30(+3.07%) |
Jun 18, 2021 | 9.941 | 9.944 | 9.655 | 9.755 | 1,077,091 | -0.29(-2.91%) |
Jun 17, 2021 | 10.16 | 10.22 | 9.973 | 10.05 | 727,537 | -0.05(-0.50%) |
Jun 16, 2021 | 9.948 | 10.13 | 9.877 | 10.10 | 360,292 | +0.14(+1.43%) |
Jun 15, 2021 | 9.998 | 10.04 | 9.798 | 9.955 | 325,232 | +0.03(+0.29%) |
Jun 14, 2021 | 10.02 | 10.07 | 9.905 | 9.927 | 322,372 | +0.00(+0.00%) |
Jun 11, 2021 | 9.998 | 9.998 | 9.841 | 9.927 | 243,781 | -0.01(-0.07%) |
Jun 10, 2021 | 10.23 | 10.23 | 9.919 | 9.934 | 294,747 | -0.19(-1.90%) |
Jun 09, 2021 | 10.13 | 10.16 | 10.01 | 10.13 | 450,087 | +0.14(+1.43%) |
Jun 08, 2021 | 10.02 | 10.23 | 9.969 | 9.984 | 613,706 | -0.02(-0.21%) |
Jun 07, 2021 | 9.512 | 10.08 | 9.512 | 10.01 | 464,045 | +0.41(+4.32%) |
Jun 04, 2021 | 9.541 | 9.655 | 9.439 | 9.591 | 266,649 | +0.06(+0.60%) |
Jun 03, 2021 | 9.484 | 9.584 | 9.427 | 9.534 | 271,308 | +0.01(+0.07%) |
Jun 02, 2021 | 9.641 | 9.641 | 9.498 | 9.527 | 268,076 | +0.00(+0.00%) |