Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.05 | 10.27 | 10.05 | 10.25 | 102,038 | +0.19(+1.87%) |
Aug 30, 2021 | 10.10 | 10.15 | 9.973 | 10.06 | 75,330 | -0.01(-0.14%) |
Aug 27, 2021 | 9.915 | 10.12 | 9.915 | 10.07 | 140,198 | +0.18(+1.83%) |
Aug 26, 2021 | 9.734 | 9.901 | 9.727 | 9.894 | 155,740 | +0.12(+1.19%) |
Aug 25, 2021 | 9.814 | 9.872 | 9.763 | 9.777 | 126,516 | -0.01(-0.15%) |
Aug 24, 2021 | 9.865 | 9.908 | 9.785 | 9.792 | 188,409 | +0.01(+0.07%) |
Aug 23, 2021 | 9.850 | 10.01 | 9.785 | 9.785 | 108,224 | -0.03(-0.30%) |
Aug 20, 2021 | 9.872 | 9.886 | 9.719 | 9.814 | 343,617 | -0.13(-1.31%) |
Aug 19, 2021 | 9.872 | 9.944 | 9.734 | 9.944 | 87,384 | +0.01(+0.15%) |
Aug 18, 2021 | 9.886 | 10.08 | 9.886 | 9.930 | 80,245 | -0.04(-0.44%) |
Aug 17, 2021 | 9.886 | 9.886 | 9.839 | 9.973 | 62,982 | +0.04(+0.44%) |
Aug 16, 2021 | 10.08 | 10.10 | 9.879 | 9.930 | 96,416 | -0.19(-1.86%) |
Aug 13, 2021 | 10.14 | 10.29 | 10.03 | 10.12 | 75,068 | +0.00(+0.00%) |
Aug 12, 2021 | 10.03 | 10.18 | 9.961 | 10.12 | 138,893 | +0.18(+1.80%) |
Aug 11, 2021 | 10.00 | 10.00 | 9.518 | 9.940 | 130,291 | -0.06(-0.57%) |
Aug 10, 2021 | 9.961 | 10.00 | 9.911 | 9.997 | 93,350 | +0.13(+1.30%) |
Aug 09, 2021 | 9.868 | 9.897 | 9.697 | 9.868 | 139,880 | +0.05(+0.51%) |
Aug 06, 2021 | 9.397 | 9.933 | 9.397 | 9.818 | 187,995 | +0.49(+5.29%) |
Aug 05, 2021 | 9.047 | 9.347 | 9.047 | 9.325 | 49,346 | +0.26(+2.92%) |
Aug 04, 2021 | 8.982 | 9.118 | 8.975 | 9.061 | 60,511 | -0.02(-0.24%) |
Aug 03, 2021 | 9.189 | 9.189 | 8.989 | 9.082 | 58,373 | -0.06(-0.63%) |
Aug 02, 2021 | 9.125 | 9.289 | 9.093 | 9.139 | 86,318 | +0.08(+0.87%) |
Jul 30, 2021 | 9.268 | 9.390 | 8.979 | 9.061 | 226,458 | -0.26(-2.84%) |
Jul 29, 2021 | 9.347 | 9.447 | 9.289 | 9.325 | 65,948 | +0.01(+0.08%) |
Jul 28, 2021 | 9.239 | 9.368 | 9.182 | 9.318 | 70,086 | +0.03(+0.31%) |
Jul 27, 2021 | 9.289 | 9.304 | 9.232 | 9.289 | 51,979 | -0.07(-0.76%) |
Jul 26, 2021 | 9.304 | 9.411 | 9.289 | 9.361 | 42,019 | +0.12(+1.31%) |
Jul 23, 2021 | 9.239 | 9.289 | 9.161 | 9.239 | 45,258 | +0.00(+0.00%) |
Jul 22, 2021 | 9.404 | 9.411 | 9.225 | 9.239 | 50,733 | -0.21(-2.27%) |
Jul 21, 2021 | 9.325 | 9.547 | 9.325 | 9.454 | 66,945 | +0.11(+1.22%) |
Jul 20, 2021 | 9.232 | 9.468 | 9.175 | 9.340 | 140,498 | +0.19(+2.03%) |
Jul 19, 2021 | 9.368 | 9.368 | 9.068 | 9.154 | 138,738 | -0.25(-2.66%) |
Jul 16, 2021 | 9.340 | 9.486 | 9.332 | 9.404 | 100,621 | +0.05(+0.53%) |
Jul 15, 2021 | 9.089 | 9.361 | 9.061 | 9.354 | 108,338 | +0.25(+2.75%) |
Jul 14, 2021 | 9.154 | 9.211 | 9.047 | 9.104 | 79,445 | -0.01(-0.08%) |
Jul 13, 2021 | 9.375 | 9.375 | 9.111 | 9.111 | 43,172 | -0.25(-2.67%) |
Jul 12, 2021 | 9.289 | 9.404 | 9.232 | 9.361 | 42,588 | +0.11(+1.16%) |
Jul 09, 2021 | 9.147 | 9.289 | 9.147 | 9.254 | 70,184 | +0.19(+2.13%) |
Jul 08, 2021 | 9.139 | 9.225 | 8.989 | 9.061 | 82,054 | -0.19(-2.01%) |
Jul 07, 2021 | 9.354 | 9.354 | 9.204 | 9.247 | 55,642 | -0.06(-0.69%) |
Jul 06, 2021 | 9.418 | 9.418 | 9.218 | 9.311 | 72,480 | -0.07(-0.76%) |
Jul 02, 2021 | 9.289 | 9.418 | 9.211 | 9.382 | 82,783 | +0.00(+0.00%) |
Jul 01, 2021 | 9.289 | 9.468 | 9.268 | 9.382 | 102,344 | +0.11(+1.16%) |
Jun 30, 2021 | 9.325 | 9.325 | 9.050 | 9.275 | 183,682 | +0.30(+3.34%) |
Jun 29, 2021 | 8.968 | 9.018 | 8.935 | 8.975 | 86,563 | +0.04(+0.40%) |
Jun 28, 2021 | 8.975 | 8.989 | 8.839 | 8.939 | 65,557 | +0.00(+0.00%) |
Jun 25, 2021 | 9.189 | 9.218 | 8.939 | 8.939 | 298,001 | -0.24(-2.65%) |
Jun 24, 2021 | 9.175 | 9.189 | 9.047 | 9.182 | 82,441 | +0.04(+0.39%) |
Jun 23, 2021 | 9.154 | 9.254 | 9.089 | 9.147 | 103,010 | +0.00(+0.00%) |
Jun 22, 2021 | 9.104 | 9.172 | 8.968 | 9.147 | 58,809 | +0.04(+0.39%) |
Jun 21, 2021 | 8.896 | 9.225 | 8.846 | 9.111 | 111,853 | +0.29(+3.24%) |
Jun 18, 2021 | 8.689 | 8.889 | 8.675 | 8.825 | 232,283 | +0.01(+0.16%) |
Jun 17, 2021 | 8.968 | 9.011 | 8.786 | 8.811 | 80,205 | -0.18(-1.99%) |
Jun 16, 2021 | 8.911 | 9.052 | 8.868 | 8.989 | 63,429 | +0.05(+0.56%) |
Jun 15, 2021 | 9.018 | 9.047 | 8.911 | 8.939 | 55,402 | -0.11(-1.18%) |
Jun 14, 2021 | 9.147 | 9.207 | 8.997 | 9.047 | 68,675 | -0.11(-1.17%) |
Jun 11, 2021 | 9.125 | 9.204 | 9.047 | 9.154 | 57,795 | -0.01(-0.16%) |
Jun 10, 2021 | 9.282 | 9.411 | 9.168 | 9.168 | 80,623 | -0.17(-1.84%) |
Jun 09, 2021 | 9.325 | 9.482 | 9.311 | 9.340 | 121,793 | +0.06(+0.62%) |
Jun 08, 2021 | 9.104 | 9.304 | 9.081 | 9.282 | 169,248 | +0.19(+2.04%) |
Jun 07, 2021 | 9.061 | 9.111 | 9.039 | 9.097 | 94,696 | +0.04(+0.39%) |
Jun 04, 2021 | 9.039 | 9.111 | 8.911 | 9.061 | 81,590 | +0.06(+0.63%) |
Jun 03, 2021 | 8.975 | 9.025 | 8.947 | 9.004 | 37,339 | +0.00(+0.00%) |
Jun 02, 2021 | 9.047 | 9.097 | 8.982 | 9.004 | 59,299 | -0.01(-0.08%) |