Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.278 | 9.310 | 9.249 | 9.294 | 641,040 | -0.10(-1.04%) |
Aug 30, 2021 | 9.327 | 9.392 | 9.302 | 9.392 | 514,304 | +0.02(+0.17%) |
Aug 27, 2021 | 9.302 | 9.384 | 9.294 | 9.376 | 514,507 | +0.02(+0.17%) |
Aug 26, 2021 | 9.343 | 9.367 | 9.335 | 9.359 | 637,703 | -0.07(-0.69%) |
Aug 25, 2021 | 9.441 | 9.441 | 9.404 | 9.425 | 355,977 | +0.03(+0.35%) |
Aug 24, 2021 | 9.376 | 9.433 | 9.355 | 9.392 | 531,783 | -0.02(-0.26%) |
Aug 23, 2021 | 9.425 | 9.457 | 9.408 | 9.416 | 523,645 | -0.01(-0.09%) |
Aug 20, 2021 | 9.376 | 9.433 | 9.367 | 9.425 | 607,409 | +0.14(+1.50%) |
Aug 19, 2021 | 9.294 | 9.372 | 9.253 | 9.286 | 843,516 | +0.00(+0.00%) |
Aug 18, 2021 | 9.310 | 9.339 | 9.286 | 9.286 | 503,003 | +0.02(+0.26%) |
Aug 17, 2021 | 9.212 | 9.278 | 9.212 | 9.261 | 995,781 | -0.08(-0.87%) |
Aug 16, 2021 | 9.278 | 9.363 | 9.253 | 9.343 | 1,894,092 | +0.01(+0.09%) |
Aug 13, 2021 | 9.269 | 9.335 | 9.237 | 9.335 | 699,306 | +0.10(+1.06%) |
Aug 12, 2021 | 9.278 | 9.278 | 9.212 | 9.237 | 524,806 | +0.01(+0.09%) |
Aug 11, 2021 | 9.220 | 9.228 | 9.179 | 9.228 | 750,630 | +0.08(+0.89%) |
Aug 10, 2021 | 9.122 | 9.171 | 9.115 | 9.147 | 1,284,640 | -0.07(-0.80%) |
Aug 09, 2021 | 9.188 | 9.220 | 9.179 | 9.220 | 1,210,473 | +0.04(+0.45%) |
Aug 06, 2021 | 9.155 | 9.204 | 9.155 | 9.179 | 748,779 | -0.01(-0.09%) |
Aug 05, 2021 | 9.196 | 9.204 | 9.167 | 9.188 | 606,575 | -0.02(-0.18%) |
Aug 04, 2021 | 9.261 | 9.269 | 9.188 | 9.204 | 486,805 | -0.07(-0.79%) |
Aug 03, 2021 | 9.237 | 9.278 | 9.196 | 9.278 | 783,373 | +0.11(+1.25%) |
Aug 02, 2021 | 9.188 | 9.204 | 9.155 | 9.163 | 644,063 | +0.05(+0.54%) |
Jul 30, 2021 | 9.155 | 9.220 | 9.106 | 9.114 | 1,033,433 | +0.05(+0.54%) |
Jul 29, 2021 | 9.090 | 9.130 | 8.994 | 9.065 | 1,897,997 | -0.33(-3.48%) |
Jul 28, 2021 | 9.335 | 9.392 | 9.302 | 9.392 | 848,376 | +0.02(+0.17%) |
Jul 27, 2021 | 9.302 | 9.396 | 9.278 | 9.376 | 1,061,175 | +0.03(+0.35%) |
Jul 26, 2021 | 9.237 | 9.343 | 9.237 | 9.343 | 931,727 | +0.15(+1.60%) |
Jul 23, 2021 | 9.188 | 9.212 | 9.164 | 9.196 | 736,985 | +0.05(+0.54%) |
Jul 22, 2021 | 9.220 | 9.228 | 9.130 | 9.147 | 965,961 | -0.03(-0.36%) |
Jul 21, 2021 | 9.171 | 9.212 | 9.157 | 9.179 | 806,614 | +0.08(+0.90%) |
Jul 20, 2021 | 9.049 | 9.122 | 9.024 | 9.098 | 1,004,760 | +0.05(+0.54%) |
Jul 19, 2021 | 9.098 | 9.106 | 9.008 | 9.049 | 1,401,871 | -0.22(-2.38%) |
Jul 16, 2021 | 9.269 | 9.302 | 9.220 | 9.269 | 743,923 | +0.03(+0.35%) |
Jul 15, 2021 | 9.196 | 9.245 | 9.171 | 9.237 | 753,747 | -0.09(-0.96%) |
Jul 14, 2021 | 9.253 | 9.327 | 9.228 | 9.327 | 870,310 | +0.02(+0.26%) |
Jul 13, 2021 | 9.359 | 9.361 | 9.282 | 9.302 | 960,431 | +0.00(+0.00%) |
Jul 12, 2021 | 9.278 | 9.343 | 9.253 | 9.302 | 1,297,526 | +0.07(+0.80%) |
Jul 09, 2021 | 9.228 | 9.265 | 9.196 | 9.228 | 866,486 | +0.16(+1.71%) |
Jul 08, 2021 | 9.065 | 9.090 | 9.024 | 9.073 | 1,103,479 | -0.06(-0.63%) |
Jul 07, 2021 | 9.081 | 9.159 | 9.073 | 9.130 | 1,085,139 | -0.11(-1.24%) |
Jul 06, 2021 | 9.278 | 9.278 | 9.212 | 9.245 | 1,132,311 | -0.08(-0.88%) |
Jul 02, 2021 | 9.302 | 9.335 | 9.286 | 9.327 | 1,103,799 | -0.07(-0.70%) |
Jul 01, 2021 | 9.384 | 9.408 | 9.343 | 9.392 | 1,005,789 | +0.04(+0.44%) |
Jun 30, 2021 | 9.367 | 9.416 | 9.335 | 9.351 | 756,345 | +0.00(+0.00%) |
Jun 29, 2021 | 9.367 | 9.367 | 9.327 | 9.351 | 773,813 | -0.02(-0.17%) |
Jun 28, 2021 | 9.408 | 9.408 | 9.367 | 9.367 | 1,650,201 | -0.07(-0.78%) |
Jun 25, 2021 | 9.392 | 9.445 | 9.376 | 9.441 | 1,039,056 | +0.01(+0.09%) |
Jun 24, 2021 | 9.384 | 9.449 | 9.376 | 9.433 | 1,439,374 | -0.05(-0.52%) |
Jun 23, 2021 | 9.506 | 9.523 | 9.449 | 9.482 | 1,301,832 | -0.17(-1.78%) |
Jun 22, 2021 | 9.670 | 9.703 | 9.645 | 9.654 | 1,336,460 | -0.06(-0.59%) |
Jun 21, 2021 | 9.645 | 9.711 | 9.637 | 9.711 | 764,041 | +0.05(+0.51%) |
Jun 18, 2021 | 9.596 | 9.678 | 9.566 | 9.662 | 1,764,028 | -0.14(-1.42%) |
Jun 17, 2021 | 9.792 | 9.825 | 9.768 | 9.801 | 841,156 | -0.11(-1.15%) |
Jun 16, 2021 | 10.02 | 10.02 | 9.907 | 9.915 | 664,454 | -0.12(-1.22%) |
Jun 15, 2021 | 10.03 | 10.06 | 10.01 | 10.04 | 487,572 | +0.05(+0.49%) |
Jun 14, 2021 | 9.915 | 9.997 | 9.907 | 9.989 | 910,828 | +0.03(+0.33%) |
Jun 11, 2021 | 9.931 | 9.972 | 9.891 | 9.956 | 1,189,067 | -0.08(-0.76%) |
Jun 10, 2021 | 9.915 | 10.06 | 9.915 | 10.03 | 1,537,956 | -0.04(-0.39%) |
Jun 09, 2021 | 10.09 | 10.11 | 10.05 | 10.07 | 1,036,527 | +0.03(+0.31%) |
Jun 08, 2021 | 9.954 | 10.06 | 9.931 | 10.04 | 962,835 | -0.03(-0.31%) |
Jun 07, 2021 | 10.06 | 10.08 | 10.02 | 10.07 | 574,934 | +0.04(+0.39%) |
Jun 04, 2021 | 9.993 | 10.05 | 9.970 | 10.03 | 756,540 | +0.00(+0.00%) |
Jun 03, 2021 | 10.00 | 10.05 | 9.985 | 10.03 | 661,714 | -0.05(-0.46%) |
Jun 02, 2021 | 10.02 | 10.10 | 10.00 | 10.08 | 698,095 | +0.06(+0.62%) |