Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.00 | 10.25 | 9.850 | 10.15 | 28,495 | +0.20(+2.01%) |
Aug 30, 2021 | 9.650 | 10.00 | 9.550 | 9.950 | 38,786 | +0.30(+3.11%) |
Aug 27, 2021 | 9.450 | 9.750 | 9.400 | 9.650 | 19,597 | +0.15(+1.58%) |
Aug 26, 2021 | 9.500 | 9.550 | 9.395 | 9.500 | 23,275 | +0.10(+1.06%) |
Aug 25, 2021 | 9.800 | 9.800 | 9.400 | 9.400 | 30,260 | -0.50(-5.05%) |
Aug 24, 2021 | 10.00 | 10.05 | 9.800 | 9.900 | 36,190 | +0.00(+0.00%) |
Aug 23, 2021 | 9.400 | 10.00 | 9.400 | 9.900 | 36,067 | +0.55(+5.88%) |
Aug 20, 2021 | 9.050 | 9.600 | 9.050 | 9.350 | 21,563 | +0.15(+1.63%) |
Aug 19, 2021 | 9.350 | 9.400 | 9.000 | 9.200 | 28,446 | -0.25(-2.65%) |
Aug 18, 2021 | 9.550 | 9.550 | 9.200 | 9.450 | 18,991 | +0.02(+0.27%) |
Aug 17, 2021 | 9.600 | 9.675 | 9.400 | 9.425 | 42,262 | -0.17(-1.82%) |
Aug 16, 2021 | 10.00 | 10.15 | 9.550 | 9.600 | 56,993 | -0.45(-4.48%) |
Aug 13, 2021 | 10.25 | 10.25 | 9.900 | 10.05 | 31,190 | -0.20(-1.95%) |
Aug 12, 2021 | 10.60 | 10.65 | 10.19 | 10.25 | 24,761 | -0.60(-5.53%) |
Aug 11, 2021 | 10.20 | 11.20 | 10.16 | 10.85 | 74,698 | +0.60(+5.85%) |
Aug 10, 2021 | 10.80 | 10.80 | 10.15 | 10.25 | 15,734 | -0.35(-3.30%) |
Aug 09, 2021 | 10.05 | 10.80 | 10.02 | 10.60 | 47,018 | +0.50(+4.95%) |
Aug 06, 2021 | 9.900 | 10.22 | 9.900 | 10.10 | 14,961 | +0.15(+1.51%) |
Aug 05, 2021 | 9.750 | 10.00 | 9.726 | 9.950 | 29,305 | +0.20(+2.05%) |
Aug 04, 2021 | 9.950 | 10.05 | 9.658 | 9.750 | 31,071 | -0.20(-2.01%) |
Aug 03, 2021 | 10.20 | 10.20 | 9.750 | 9.950 | 45,947 | -0.10(-1.00%) |
Aug 02, 2021 | 10.20 | 10.32 | 10.00 | 10.05 | 40,411 | -0.10(-0.99%) |
Jul 30, 2021 | 10.00 | 10.50 | 9.900 | 10.15 | 58,427 | +0.25(+2.53%) |
Jul 29, 2021 | 10.15 | 10.25 | 9.875 | 9.900 | 34,787 | -0.05(-0.50%) |
Jul 28, 2021 | 9.650 | 10.05 | 9.650 | 9.950 | 52,767 | +0.40(+4.19%) |
Jul 27, 2021 | 10.05 | 10.25 | 9.550 | 9.550 | 128,248 | -0.50(-4.98%) |
Jul 26, 2021 | 10.05 | 10.44 | 10.00 | 10.05 | 130,461 | -0.35(-3.37%) |
Jul 23, 2021 | 10.75 | 10.91 | 10.25 | 10.40 | 126,032 | -0.85(-7.56%) |
Jul 22, 2021 | 10.80 | 11.65 | 10.70 | 11.25 | 106,733 | +0.25(+2.27%) |
Jul 21, 2021 | 10.75 | 11.05 | 10.75 | 11.00 | 21,009 | +0.30(+2.80%) |
Jul 20, 2021 | 10.25 | 10.75 | 10.20 | 10.70 | 40,547 | +0.30(+2.88%) |
Jul 19, 2021 | 10.15 | 10.60 | 10.15 | 10.40 | 40,503 | +0.00(+0.00%) |
Jul 16, 2021 | 10.65 | 10.65 | 10.35 | 10.40 | 55,590 | -0.15(-1.42%) |
Jul 15, 2021 | 10.30 | 10.60 | 10.20 | 10.55 | 39,491 | +0.05(+0.48%) |
Jul 14, 2021 | 10.80 | 10.80 | 10.46 | 10.50 | 40,136 | -0.30(-2.78%) |
Jul 13, 2021 | 10.70 | 11.10 | 10.49 | 10.80 | 50,384 | +0.25(+2.37%) |
Jul 12, 2021 | 10.35 | 10.75 | 10.20 | 10.55 | 62,048 | +0.20(+1.93%) |
Jul 09, 2021 | 10.30 | 10.60 | 10.25 | 10.35 | 46,339 | +0.10(+0.98%) |
Jul 08, 2021 | 10.25 | 10.50 | 10.15 | 10.25 | 45,480 | -0.25(-2.38%) |
Jul 07, 2021 | 10.85 | 10.90 | 10.29 | 10.50 | 94,497 | -0.50(-4.55%) |
Jul 06, 2021 | 11.25 | 11.25 | 10.75 | 11.00 | 75,343 | -0.20(-1.79%) |
Jul 02, 2021 | 11.40 | 11.50 | 10.95 | 11.20 | 91,958 | -0.30(-2.61%) |
Jul 01, 2021 | 11.70 | 11.90 | 11.50 | 11.50 | 66,753 | -0.35(-2.95%) |
Jun 30, 2021 | 11.50 | 12.50 | 11.25 | 11.85 | 208,177 | +0.30(+2.60%) |
Jun 29, 2021 | 11.75 | 11.90 | 11.50 | 11.55 | 36,994 | -0.25(-2.12%) |
Jun 28, 2021 | 11.65 | 11.90 | 11.40 | 11.80 | 55,100 | +0.30(+2.61%) |
Jun 25, 2021 | 11.90 | 11.90 | 11.45 | 11.50 | 33,981 | -0.20(-1.71%) |
Jun 24, 2021 | 11.30 | 11.70 | 11.15 | 11.70 | 43,315 | +0.40(+3.54%) |
Jun 23, 2021 | 11.00 | 11.35 | 11.00 | 11.30 | 44,466 | +0.20(+1.80%) |
Jun 22, 2021 | 10.85 | 11.10 | 10.80 | 11.10 | 55,574 | +0.05(+0.45%) |
Jun 21, 2021 | 11.15 | 11.15 | 10.85 | 11.05 | 69,111 | -0.10(-0.90%) |
Jun 18, 2021 | 11.35 | 11.75 | 11.05 | 11.15 | 119,299 | -0.25(-2.19%) |
Jun 17, 2021 | 11.40 | 11.70 | 11.25 | 11.40 | 91,040 | +0.10(+0.88%) |
Jun 16, 2021 | 11.00 | 11.60 | 11.00 | 11.30 | 107,913 | +0.25(+2.26%) |
Jun 15, 2021 | 11.95 | 11.95 | 11.00 | 11.05 | 133,488 | -0.75(-6.36%) |
Jun 14, 2021 | 11.95 | 12.25 | 11.70 | 11.80 | 209,247 | +0.10(+0.85%) |
Jun 11, 2021 | 13.40 | 13.75 | 11.50 | 11.70 | 390,791 | -2.10(-15.22%) |
Jun 10, 2021 | 12.80 | 14.50 | 12.50 | 13.80 | 329,450 | +1.05(+8.24%) |
Jun 09, 2021 | 13.30 | 13.35 | 12.57 | 12.75 | 95,009 | -0.45(-3.41%) |
Jun 08, 2021 | 11.70 | 13.40 | 11.55 | 13.20 | 170,800 | +1.75(+15.28%) |
Jun 07, 2021 | 11.45 | 11.55 | 11.20 | 11.45 | 39,649 | -0.10(-0.87%) |
Jun 04, 2021 | 11.50 | 11.60 | 11.30 | 11.55 | 61,317 | +0.25(+2.21%) |
Jun 03, 2021 | 11.60 | 11.65 | 11.10 | 11.30 | 47,618 | -0.45(-3.83%) |
Jun 02, 2021 | 12.05 | 12.25 | 11.65 | 11.75 | 67,832 | -0.50(-4.08%) |