Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.58 | 11.14 | 10.50 | 11.01 | 116,052 | +0.47(+4.46%) |
Aug 30, 2021 | 10.03 | 10.71 | 9.740 | 10.54 | 183,782 | +0.56(+5.61%) |
Aug 27, 2021 | 9.850 | 10.53 | 9.692 | 9.980 | 131,592 | +0.13(+1.32%) |
Aug 26, 2021 | 10.07 | 10.42 | 9.640 | 9.850 | 206,016 | -0.22(-2.18%) |
Aug 25, 2021 | 9.940 | 10.24 | 9.800 | 10.07 | 167,948 | +0.17(+1.72%) |
Aug 24, 2021 | 10.15 | 10.20 | 9.360 | 9.900 | 288,979 | -0.17(-1.69%) |
Aug 23, 2021 | 9.520 | 10.29 | 9.390 | 10.07 | 266,074 | +0.72(+7.70%) |
Aug 20, 2021 | 9.600 | 9.938 | 9.210 | 9.350 | 96,304 | -0.21(-2.20%) |
Aug 19, 2021 | 9.270 | 10.04 | 9.130 | 9.560 | 126,604 | +0.25(+2.69%) |
Aug 18, 2021 | 9.430 | 9.740 | 9.030 | 9.310 | 97,110 | -0.16(-1.69%) |
Aug 17, 2021 | 10.25 | 10.43 | 9.105 | 9.470 | 157,409 | -0.86(-8.33%) |
Aug 16, 2021 | 11.09 | 11.09 | 10.00 | 10.33 | 122,802 | -0.75(-6.77%) |
Aug 13, 2021 | 11.01 | 11.19 | 10.77 | 11.08 | 150,117 | +0.24(+2.21%) |
Aug 12, 2021 | 13.25 | 13.44 | 10.51 | 10.84 | 156,869 | -2.41(-18.19%) |
Aug 11, 2021 | 12.46 | 14.18 | 12.19 | 13.25 | 128,039 | +0.64(+5.08%) |
Aug 10, 2021 | 10.70 | 12.79 | 10.58 | 12.61 | 119,090 | +1.89(+17.63%) |
Aug 09, 2021 | 10.85 | 11.02 | 10.58 | 10.72 | 83,764 | -0.10(-0.92%) |
Aug 06, 2021 | 11.31 | 11.46 | 10.68 | 10.82 | 24,679 | -0.39(-3.48%) |
Aug 05, 2021 | 11.60 | 11.71 | 11.00 | 11.21 | 48,956 | -0.35(-3.03%) |
Aug 04, 2021 | 10.91 | 12.29 | 10.75 | 11.56 | 88,771 | +0.59(+5.38%) |
Aug 03, 2021 | 10.89 | 11.00 | 10.50 | 10.97 | 35,672 | +0.47(+4.48%) |
Aug 02, 2021 | 10.63 | 10.63 | 10.50 | 10.50 | 16,108 | -0.13(-1.22%) |
Jul 30, 2021 | 10.72 | 11.05 | 10.55 | 10.63 | 95,984 | -0.27(-2.48%) |
Jul 29, 2021 | 10.88 | 11.31 | 10.56 | 10.90 | 11,477 | +0.06(+0.55%) |
Jul 28, 2021 | 10.87 | 11.29 | 10.57 | 10.84 | 22,423 | +0.11(+1.03%) |
Jul 27, 2021 | 10.85 | 10.85 | 10.50 | 10.73 | 45,475 | -0.38(-3.42%) |
Jul 26, 2021 | 10.67 | 11.78 | 10.63 | 11.11 | 50,855 | +0.36(+3.35%) |
Jul 23, 2021 | 10.99 | 11.34 | 10.50 | 10.75 | 29,048 | -0.29(-2.63%) |
Jul 22, 2021 | 11.50 | 11.64 | 10.97 | 11.04 | 32,674 | -0.57(-4.91%) |
Jul 21, 2021 | 11.13 | 11.90 | 10.94 | 11.61 | 15,840 | +0.37(+3.29%) |
Jul 20, 2021 | 10.74 | 11.32 | 10.67 | 11.24 | 30,664 | +0.51(+4.75%) |
Jul 19, 2021 | 10.71 | 11.25 | 10.50 | 10.73 | 31,933 | -0.12(-1.11%) |
Jul 16, 2021 | 10.76 | 11.08 | 10.55 | 10.85 | 29,294 | +0.16(+1.50%) |
Jul 15, 2021 | 10.59 | 11.07 | 10.50 | 10.69 | 43,247 | +0.04(+0.38%) |
Jul 14, 2021 | 11.15 | 11.15 | 10.55 | 10.65 | 63,803 | -0.45(-4.05%) |
Jul 13, 2021 | 11.40 | 11.40 | 10.97 | 11.10 | 26,052 | -0.35(-3.06%) |
Jul 12, 2021 | 11.60 | 11.63 | 11.40 | 11.45 | 47,320 | -0.17(-1.46%) |
Jul 09, 2021 | 11.39 | 12.02 | 11.39 | 11.62 | 23,328 | +0.47(+4.22%) |
Jul 08, 2021 | 11.06 | 11.45 | 10.68 | 11.15 | 54,177 | -0.08(-0.71%) |
Jul 07, 2021 | 11.45 | 11.45 | 10.52 | 11.23 | 70,048 | -0.06(-0.53%) |
Jul 06, 2021 | 11.75 | 11.92 | 11.10 | 11.29 | 41,179 | -0.24(-2.08%) |
Jul 02, 2021 | 12.40 | 12.67 | 11.47 | 11.53 | 73,737 | -0.87(-7.02%) |
Jul 01, 2021 | 12.92 | 13.13 | 12.38 | 12.40 | 88,980 | -0.62(-4.76%) |
Jun 30, 2021 | 12.49 | 13.49 | 12.49 | 13.02 | 157,050 | -1.43(-9.90%) |
Jun 29, 2021 | 14.31 | 14.64 | 14.15 | 14.45 | 81,035 | +0.12(+0.84%) |
Jun 28, 2021 | 15.50 | 15.56 | 14.20 | 14.33 | 64,350 | -0.97(-6.34%) |
Jun 25, 2021 | 13.85 | 15.45 | 13.59 | 15.30 | 214,081 | +1.52(+11.03%) |
Jun 24, 2021 | 13.40 | 13.90 | 13.28 | 13.78 | 73,882 | +0.50(+3.77%) |
Jun 23, 2021 | 13.00 | 13.49 | 13.00 | 13.28 | 95,402 | +0.25(+1.92%) |
Jun 22, 2021 | 13.10 | 13.34 | 12.81 | 13.03 | 329,668 | +0.01(+0.08%) |
Jun 21, 2021 | 13.68 | 13.68 | 13.01 | 13.02 | 196,552 | -0.62(-4.55%) |
Jun 18, 2021 | 13.64 | 13.75 | 13.19 | 13.64 | 169,648 | +0.31(+2.33%) |
Jun 17, 2021 | 13.37 | 13.83 | 13.08 | 13.33 | 132,180 | +0.08(+0.60%) |
Jun 16, 2021 | 13.08 | 13.38 | 12.80 | 13.25 | 147,780 | +0.01(+0.08%) |
Jun 15, 2021 | 13.19 | 13.26 | 12.95 | 13.24 | 64,071 | +0.05(+0.38%) |
Jun 14, 2021 | 13.40 | 13.81 | 13.05 | 13.19 | 55,290 | -0.25(-1.86%) |
Jun 11, 2021 | 13.40 | 13.73 | 13.25 | 13.44 | 44,495 | -0.16(-1.18%) |
Jun 10, 2021 | 13.40 | 13.93 | 13.08 | 13.60 | 43,427 | +0.30(+2.26%) |
Jun 09, 2021 | 13.20 | 13.94 | 13.00 | 13.30 | 62,757 | +0.14(+1.06%) |
Jun 08, 2021 | 13.41 | 13.88 | 12.45 | 13.16 | 106,790 | -0.33(-2.45%) |
Jun 07, 2021 | 14.73 | 14.73 | 13.31 | 13.49 | 117,159 | -1.18(-8.04%) |
Jun 04, 2021 | 15.59 | 15.59 | 14.67 | 14.67 | 18,711 | -0.91(-5.84%) |
Jun 03, 2021 | 15.77 | 15.90 | 15.52 | 15.58 | 16,092 | -0.28(-1.77%) |
Jun 02, 2021 | 15.07 | 15.91 | 14.78 | 15.86 | 57,130 | +0.97(+6.51%) |