Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.980 | 10.00 | 9.670 | 9.900 | 271,056 | +0.03(+0.30%) |
Aug 30, 2021 | 9.950 | 10.03 | 9.755 | 9.870 | 383,626 | -0.11(-1.10%) |
Aug 27, 2021 | 9.640 | 9.980 | 9.598 | 9.980 | 359,147 | +0.33(+3.42%) |
Aug 26, 2021 | 10.00 | 10.05 | 9.650 | 9.650 | 269,496 | -0.25(-2.53%) |
Aug 25, 2021 | 9.800 | 10.08 | 9.800 | 9.900 | 264,911 | -0.14(-1.39%) |
Aug 24, 2021 | 10.08 | 10.19 | 9.960 | 10.04 | 475,831 | -0.04(-0.43%) |
Aug 23, 2021 | 9.500 | 10.08 | 9.500 | 10.08 | 445,541 | +0.38(+3.95%) |
Aug 20, 2021 | 9.840 | 9.904 | 9.490 | 9.700 | 669,690 | -0.14(-1.42%) |
Aug 19, 2021 | 9.900 | 9.970 | 9.650 | 9.840 | 460,454 | -0.15(-1.50%) |
Aug 18, 2021 | 10.41 | 10.53 | 9.540 | 9.990 | 510,093 | +0.10(+1.01%) |
Aug 17, 2021 | 10.58 | 10.58 | 9.580 | 9.890 | 1,117,728 | -0.22(-2.18%) |
Aug 16, 2021 | 10.50 | 11.00 | 10.08 | 10.11 | 588,612 | -0.32(-3.07%) |
Aug 13, 2021 | 10.82 | 11.15 | 10.42 | 10.43 | 718,401 | -0.24(-2.25%) |
Aug 12, 2021 | 10.99 | 11.00 | 10.53 | 10.67 | 313,508 | +0.07(+0.64%) |
Aug 11, 2021 | 11.00 | 11.12 | 10.55 | 10.60 | 403,308 | -0.40(-3.61%) |
Aug 10, 2021 | 10.65 | 11.67 | 10.08 | 11.00 | 418,293 | -0.29(-2.57%) |
Aug 09, 2021 | 10.60 | 11.32 | 10.60 | 11.29 | 329,532 | +0.19(+1.71%) |
Aug 06, 2021 | 11.12 | 11.25 | 10.91 | 11.10 | 318,934 | -0.09(-0.80%) |
Aug 05, 2021 | 11.00 | 11.29 | 10.60 | 11.19 | 426,543 | +0.31(+2.87%) |
Aug 04, 2021 | 10.90 | 11.05 | 10.66 | 10.88 | 469,125 | -0.13(-1.20%) |
Aug 03, 2021 | 10.76 | 11.15 | 10.72 | 11.01 | 354,776 | -0.07(-0.63%) |
Aug 02, 2021 | 10.20 | 11.11 | 10.20 | 11.08 | 673,184 | +0.43(+4.05%) |
Jul 30, 2021 | 10.45 | 10.69 | 10.22 | 10.65 | 466,838 | +0.28(+2.69%) |
Jul 29, 2021 | 10.46 | 10.49 | 10.05 | 10.37 | 323,539 | +0.01(+0.07%) |
Jul 28, 2021 | 10.47 | 10.49 | 10.11 | 10.36 | 391,798 | +0.18(+1.78%) |
Jul 27, 2021 | 10.52 | 10.55 | 10.06 | 10.18 | 511,871 | -0.34(-3.22%) |
Jul 26, 2021 | 10.28 | 10.60 | 10.20 | 10.52 | 578,331 | -0.02(-0.19%) |
Jul 23, 2021 | 10.21 | 10.72 | 10.20 | 10.54 | 396,301 | -0.18(-1.68%) |
Jul 22, 2021 | 10.88 | 10.88 | 10.51 | 10.72 | 351,620 | +0.00(+0.00%) |
Jul 21, 2021 | 10.60 | 10.91 | 10.60 | 10.72 | 592,885 | +0.10(+0.94%) |
Jul 20, 2021 | 10.65 | 10.81 | 10.50 | 10.62 | 474,573 | +0.03(+0.28%) |
Jul 19, 2021 | 10.79 | 10.80 | 10.20 | 10.59 | 1,108,278 | -0.41(-3.73%) |
Jul 16, 2021 | 10.74 | 11.18 | 10.69 | 11.00 | 589,369 | -0.15(-1.35%) |
Jul 15, 2021 | 11.28 | 11.28 | 10.39 | 11.15 | 1,111,468 | +0.35(+3.24%) |
Jul 14, 2021 | 11.87 | 11.87 | 10.66 | 10.80 | 918,890 | -0.52(-4.59%) |
Jul 13, 2021 | 11.50 | 11.95 | 11.32 | 11.32 | 879,262 | -0.08(-0.70%) |
Jul 12, 2021 | 11.75 | 11.75 | 11.28 | 11.40 | 483,579 | -0.19(-1.64%) |
Jul 09, 2021 | 11.90 | 11.90 | 11.22 | 11.59 | 630,318 | +0.39(+3.48%) |
Jul 08, 2021 | 10.80 | 11.50 | 10.80 | 11.20 | 468,648 | -0.10(-0.88%) |
Jul 07, 2021 | 11.62 | 11.63 | 10.99 | 11.30 | 521,721 | +0.30(+2.73%) |
Jul 06, 2021 | 11.00 | 11.43 | 10.80 | 11.00 | 592,369 | -0.32(-2.83%) |
Jul 02, 2021 | 11.29 | 11.52 | 11.26 | 11.32 | 265,480 | -0.07(-0.61%) |
Jul 01, 2021 | 11.67 | 11.67 | 11.39 | 11.39 | 269,490 | -0.01(-0.09%) |
Jun 30, 2021 | 11.05 | 11.46 | 10.96 | 11.40 | 320,740 | +0.22(+2.00%) |
Jun 29, 2021 | 11.25 | 11.30 | 10.95 | 11.18 | 393,161 | -0.06(-0.56%) |
Jun 28, 2021 | 11.14 | 11.38 | 11.14 | 11.24 | 394,297 | -0.05(-0.44%) |
Jun 25, 2021 | 11.17 | 11.28 | 11.03 | 11.29 | 556,760 | +0.12(+1.07%) |
Jun 24, 2021 | 10.66 | 11.20 | 10.66 | 11.17 | 722,898 | +0.37(+3.43%) |
Jun 23, 2021 | 10.41 | 10.89 | 10.12 | 10.80 | 545,054 | +0.51(+4.96%) |
Jun 22, 2021 | 10.30 | 10.37 | 10.05 | 10.29 | 849,330 | +0.00(+0.00%) |
Jun 21, 2021 | 10.40 | 10.45 | 10.25 | 10.29 | 430,413 | -0.10(-0.99%) |
Jun 18, 2021 | 10.41 | 10.51 | 10.27 | 10.39 | 529,348 | -0.12(-1.12%) |
Jun 17, 2021 | 11.15 | 11.15 | 10.35 | 10.51 | 1,005,084 | -0.13(-1.22%) |
Jun 16, 2021 | 11.18 | 11.37 | 10.55 | 10.64 | 979,400 | -0.31(-2.83%) |
Jun 15, 2021 | 11.88 | 11.88 | 10.95 | 10.95 | 803,288 | -0.38(-3.35%) |
Jun 14, 2021 | 11.42 | 11.45 | 11.19 | 11.33 | 667,653 | -0.14(-1.22%) |
Jun 11, 2021 | 11.55 | 12.00 | 11.38 | 11.47 | 345,353 | -0.15(-1.29%) |
Jun 10, 2021 | 11.95 | 11.95 | 11.38 | 11.62 | 321,156 | +0.18(+1.54%) |
Jun 09, 2021 | 11.20 | 11.70 | 11.20 | 11.44 | 459,488 | +0.07(+0.64%) |
Jun 08, 2021 | 11.77 | 11.77 | 11.33 | 11.37 | 426,510 | -0.21(-1.81%) |
Jun 07, 2021 | 11.50 | 12.11 | 11.40 | 11.58 | 491,375 | -0.08(-0.69%) |
Jun 04, 2021 | 11.89 | 12.00 | 11.49 | 11.66 | 472,206 | -0.09(-0.80%) |
Jun 03, 2021 | 12.15 | 12.15 | 11.53 | 11.75 | 576,552 | -0.19(-1.56%) |
Jun 02, 2021 | 12.85 | 12.85 | 11.88 | 11.94 | 572,645 | -0.09(-0.75%) |