Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.04 | 10.26 | 10.04 | 10.24 | 102,079 | +0.19(+1.88%) |
Aug 30, 2021 | 10.09 | 10.14 | 9.969 | 10.06 | 75,361 | -0.01(-0.14%) |
Aug 27, 2021 | 9.911 | 10.11 | 9.911 | 10.07 | 140,255 | +0.18(+1.83%) |
Aug 26, 2021 | 9.730 | 9.897 | 9.723 | 9.890 | 155,803 | +0.12(+1.19%) |
Aug 25, 2021 | 9.810 | 9.868 | 9.759 | 9.774 | 126,567 | -0.01(-0.15%) |
Aug 24, 2021 | 9.861 | 9.904 | 9.781 | 9.788 | 188,485 | +0.01(+0.07%) |
Aug 23, 2021 | 9.846 | 10.01 | 9.781 | 9.781 | 108,268 | -0.03(-0.30%) |
Aug 20, 2021 | 9.868 | 9.882 | 9.716 | 9.810 | 343,754 | -0.13(-1.31%) |
Aug 19, 2021 | 9.868 | 9.940 | 9.730 | 9.940 | 87,419 | +0.01(+0.15%) |
Aug 18, 2021 | 9.882 | 10.08 | 9.882 | 9.926 | 80,278 | -0.04(-0.44%) |
Aug 17, 2021 | 9.882 | 9.882 | 9.835 | 9.969 | 63,007 | +0.04(+0.44%) |
Aug 16, 2021 | 10.08 | 10.09 | 9.875 | 9.926 | 96,455 | -0.19(-1.86%) |
Aug 13, 2021 | 10.14 | 10.28 | 10.03 | 10.11 | 75,099 | +0.00(+0.00%) |
Aug 12, 2021 | 10.02 | 10.18 | 9.957 | 10.11 | 138,949 | +0.18(+1.80%) |
Aug 11, 2021 | 10.00 | 10.00 | 9.514 | 9.936 | 130,343 | -0.06(-0.57%) |
Aug 10, 2021 | 9.957 | 10.00 | 9.907 | 9.993 | 93,387 | +0.13(+1.30%) |
Aug 09, 2021 | 9.864 | 9.893 | 9.693 | 9.864 | 139,936 | +0.05(+0.51%) |
Aug 06, 2021 | 9.393 | 9.929 | 9.393 | 9.814 | 188,070 | +0.49(+5.29%) |
Aug 05, 2021 | 9.043 | 9.343 | 9.043 | 9.321 | 49,366 | +0.26(+2.92%) |
Aug 04, 2021 | 8.979 | 9.114 | 8.971 | 9.057 | 60,535 | -0.02(-0.24%) |
Aug 03, 2021 | 9.186 | 9.186 | 8.985 | 9.079 | 58,396 | -0.06(-0.63%) |
Aug 02, 2021 | 9.121 | 9.286 | 9.089 | 9.136 | 86,352 | +0.08(+0.87%) |
Jul 30, 2021 | 9.264 | 9.386 | 8.975 | 9.057 | 226,549 | -0.26(-2.84%) |
Jul 29, 2021 | 9.343 | 9.443 | 9.286 | 9.321 | 65,974 | +0.01(+0.08%) |
Jul 28, 2021 | 9.236 | 9.364 | 9.179 | 9.314 | 70,114 | +0.03(+0.31%) |
Jul 27, 2021 | 9.286 | 9.300 | 9.229 | 9.286 | 51,999 | -0.07(-0.76%) |
Jul 26, 2021 | 9.300 | 9.407 | 9.286 | 9.357 | 42,036 | +0.12(+1.31%) |
Jul 23, 2021 | 9.236 | 9.286 | 9.157 | 9.236 | 45,277 | +0.00(+0.00%) |
Jul 22, 2021 | 9.400 | 9.407 | 9.221 | 9.236 | 50,753 | -0.21(-2.27%) |
Jul 21, 2021 | 9.321 | 9.543 | 9.321 | 9.450 | 66,972 | +0.11(+1.22%) |
Jul 20, 2021 | 9.229 | 9.464 | 9.171 | 9.336 | 140,554 | +0.19(+2.03%) |
Jul 19, 2021 | 9.364 | 9.364 | 9.064 | 9.150 | 138,793 | -0.25(-2.66%) |
Jul 16, 2021 | 9.336 | 9.482 | 9.329 | 9.400 | 100,662 | +0.05(+0.53%) |
Jul 15, 2021 | 9.086 | 9.357 | 9.057 | 9.350 | 108,381 | +0.25(+2.75%) |
Jul 14, 2021 | 9.150 | 9.207 | 9.043 | 9.100 | 79,477 | -0.01(-0.08%) |
Jul 13, 2021 | 9.371 | 9.371 | 9.107 | 9.107 | 43,189 | -0.25(-2.67%) |
Jul 12, 2021 | 9.286 | 9.400 | 9.229 | 9.357 | 42,605 | +0.11(+1.16%) |
Jul 09, 2021 | 9.143 | 9.286 | 9.143 | 9.250 | 70,212 | +0.19(+2.13%) |
Jul 08, 2021 | 9.136 | 9.221 | 8.986 | 9.057 | 82,087 | -0.19(-2.01%) |
Jul 07, 2021 | 9.350 | 9.350 | 9.200 | 9.243 | 55,665 | -0.06(-0.69%) |
Jul 06, 2021 | 9.414 | 9.414 | 9.214 | 9.307 | 72,509 | -0.07(-0.76%) |
Jul 02, 2021 | 9.286 | 9.414 | 9.207 | 9.379 | 82,816 | +0.00(+0.00%) |
Jul 01, 2021 | 9.286 | 9.464 | 9.264 | 9.379 | 102,385 | +0.11(+1.16%) |
Jun 30, 2021 | 9.321 | 9.321 | 9.046 | 9.271 | 183,755 | +0.30(+3.34%) |
Jun 29, 2021 | 8.964 | 9.014 | 8.932 | 8.971 | 86,597 | +0.04(+0.40%) |
Jun 28, 2021 | 8.971 | 8.986 | 8.836 | 8.936 | 65,584 | +0.00(+0.00%) |
Jun 25, 2021 | 9.186 | 9.214 | 8.936 | 8.936 | 298,121 | -0.24(-2.65%) |
Jun 24, 2021 | 9.171 | 9.186 | 9.043 | 9.179 | 82,474 | +0.04(+0.39%) |
Jun 23, 2021 | 9.150 | 9.250 | 9.086 | 9.143 | 103,052 | +0.00(+0.00%) |
Jun 22, 2021 | 9.100 | 9.168 | 8.964 | 9.143 | 58,833 | +0.04(+0.39%) |
Jun 21, 2021 | 8.893 | 9.221 | 8.843 | 9.107 | 111,898 | +0.29(+3.24%) |
Jun 18, 2021 | 8.686 | 8.886 | 8.671 | 8.821 | 232,376 | +0.01(+0.16%) |
Jun 17, 2021 | 8.964 | 9.007 | 8.782 | 8.807 | 80,237 | -0.18(-1.99%) |
Jun 16, 2021 | 8.907 | 9.049 | 8.864 | 8.986 | 63,454 | +0.05(+0.56%) |
Jun 15, 2021 | 9.014 | 9.043 | 8.907 | 8.936 | 55,424 | -0.11(-1.18%) |
Jun 14, 2021 | 9.143 | 9.204 | 8.993 | 9.043 | 68,703 | -0.11(-1.17%) |
Jun 11, 2021 | 9.121 | 9.200 | 9.043 | 9.150 | 57,818 | -0.01(-0.16%) |
Jun 10, 2021 | 9.279 | 9.407 | 9.164 | 9.164 | 80,656 | -0.17(-1.84%) |
Jun 09, 2021 | 9.321 | 9.479 | 9.307 | 9.336 | 121,842 | +0.06(+0.62%) |
Jun 08, 2021 | 9.100 | 9.300 | 9.078 | 9.279 | 169,316 | +0.19(+2.04%) |
Jun 07, 2021 | 9.057 | 9.107 | 9.036 | 9.093 | 94,734 | +0.04(+0.39%) |
Jun 04, 2021 | 9.036 | 9.107 | 8.907 | 9.057 | 81,623 | +0.06(+0.63%) |
Jun 03, 2021 | 8.971 | 9.021 | 8.943 | 9.000 | 37,354 | +0.00(+0.00%) |
Jun 02, 2021 | 9.043 | 9.093 | 8.979 | 9.000 | 59,323 | -0.01(-0.08%) |