Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2021 | 10.96 | 10.96 | 10.96 | 0 | +0.81(+7.98%) | |
Aug 25, 2021 | 10.69 | 10.69 | 10.00 | 10.15 | 232,185 | +0.05(+0.50%) |
Aug 24, 2021 | 10.21 | 10.27 | 10.02 | 10.10 | 122,014 | -0.09(-0.88%) |
Aug 23, 2021 | 10.01 | 10.21 | 9.925 | 10.19 | 118,347 | +0.17(+1.70%) |
Aug 20, 2021 | 9.260 | 10.22 | 9.260 | 10.02 | 228,043 | +0.81(+8.79%) |
Aug 19, 2021 | 9.850 | 9.860 | 9.120 | 9.210 | 372,170 | -0.78(-7.81%) |
Aug 18, 2021 | 9.990 | 10.00 | 9.970 | 9.990 | 334,547 | +0.02(+0.20%) |
Aug 17, 2021 | 9.970 | 9.990 | 9.970 | 9.970 | 1,306,111 | +0.00(+0.00%) |
Aug 16, 2021 | 10.07 | 10.12 | 9.970 | 9.970 | 208,179 | -0.11(-1.09%) |
Aug 13, 2021 | 9.990 | 10.11 | 9.970 | 10.08 | 360,541 | +0.10(+1.00%) |
Aug 12, 2021 | 10.01 | 10.01 | 9.970 | 9.980 | 63,881 | -0.02(-0.20%) |
Aug 11, 2021 | 10.01 | 10.01 | 9.980 | 10.00 | 116,426 | +0.00(+0.00%) |
Aug 10, 2021 | 9.980 | 10.03 | 9.970 | 10.00 | 100,584 | -0.04(-0.40%) |
Aug 09, 2021 | 9.980 | 10.04 | 9.970 | 10.04 | 120,907 | +0.06(+0.60%) |
Aug 06, 2021 | 9.980 | 10.00 | 9.970 | 9.980 | 49,719 | +0.00(+0.00%) |
Aug 05, 2021 | 10.00 | 10.00 | 9.970 | 9.980 | 66,603 | -0.03(-0.30%) |
Aug 04, 2021 | 9.970 | 10.06 | 9.970 | 10.01 | 200,478 | +0.02(+0.20%) |
Aug 03, 2021 | 9.990 | 9.995 | 9.970 | 9.990 | 21,471 | +0.01(+0.10%) |
Aug 02, 2021 | 9.980 | 9.980 | 9.970 | 9.980 | 70,870 | +0.01(+0.10%) |
Jul 30, 2021 | 9.960 | 9.970 | 9.950 | 9.970 | 119,972 | +0.01(+0.10%) |
Jul 29, 2021 | 9.970 | 9.970 | 9.950 | 9.960 | 23,990 | -0.01(-0.10%) |
Jul 28, 2021 | 9.970 | 9.970 | 9.950 | 9.970 | 37,410 | -0.02(-0.20%) |
Jul 27, 2021 | 9.980 | 10.00 | 9.940 | 9.990 | 87,220 | -0.03(-0.30%) |
Jul 26, 2021 | 10.01 | 10.04 | 9.980 | 10.02 | 50,623 | +0.03(+0.30%) |
Jul 23, 2021 | 10.06 | 10.06 | 9.926 | 9.990 | 117,703 | +0.00(+0.00%) |
Jul 22, 2021 | 9.990 | 9.990 | 9.950 | 9.990 | 98,582 | +0.00(+0.00%) |
Jul 21, 2021 | 9.960 | 10.00 | 9.940 | 9.990 | 64,139 | +0.02(+0.20%) |
Jul 20, 2021 | 10.10 | 10.10 | 9.880 | 9.970 | 308,728 | +0.00(+0.00%) |
Jul 19, 2021 | 9.946 | 10.00 | 9.860 | 9.970 | 109,206 | -0.02(-0.20%) |
Jul 16, 2021 | 10.06 | 10.13 | 9.979 | 9.990 | 123,971 | -0.04(-0.40%) |
Jul 15, 2021 | 10.15 | 10.15 | 9.990 | 10.03 | 187,487 | -0.08(-0.79%) |
Jul 14, 2021 | 10.29 | 10.29 | 10.06 | 10.11 | 102,085 | -0.13(-1.27%) |
Jul 13, 2021 | 10.04 | 10.35 | 10.03 | 10.24 | 409,554 | +0.20(+1.99%) |
Jul 12, 2021 | 10.14 | 10.15 | 10.02 | 10.04 | 158,613 | -0.08(-0.79%) |
Jul 09, 2021 | 10.04 | 10.14 | 10.02 | 10.12 | 37,341 | +0.06(+0.60%) |
Jul 08, 2021 | 10.06 | 10.07 | 9.980 | 10.06 | 402,048 | -0.01(-0.10%) |
Jul 07, 2021 | 10.17 | 10.20 | 10.05 | 10.07 | 93,224 | -0.10(-0.98%) |
Jul 06, 2021 | 10.24 | 10.25 | 10.07 | 10.17 | 89,972 | -0.04(-0.39%) |
Jul 02, 2021 | 10.25 | 10.25 | 10.15 | 10.21 | 69,378 | -0.03(-0.29%) |
Jul 01, 2021 | 10.21 | 10.25 | 10.18 | 10.24 | 178,603 | +0.05(+0.49%) |
Jun 30, 2021 | 10.09 | 10.25 | 10.09 | 10.19 | 254,472 | +0.10(+0.99%) |
Jun 29, 2021 | 10.06 | 10.10 | 10.06 | 10.09 | 92,265 | +0.01(+0.10%) |
Jun 28, 2021 | 10.15 | 10.24 | 10.05 | 10.08 | 639,664 | -0.09(-0.88%) |
Jun 25, 2021 | 10.45 | 10.45 | 10.07 | 10.17 | 110,134 | +0.11(+1.09%) |
Jun 24, 2021 | 10.09 | 10.15 | 10.05 | 10.06 | 120,046 | -0.05(-0.49%) |
Jun 23, 2021 | 10.13 | 10.19 | 10.08 | 10.11 | 92,162 | -0.05(-0.49%) |
Jun 22, 2021 | 10.19 | 10.19 | 10.08 | 10.16 | 147,813 | +0.03(+0.30%) |
Jun 21, 2021 | 10.15 | 10.15 | 10.08 | 10.13 | 146,682 | -0.04(-0.39%) |
Jun 18, 2021 | 10.30 | 10.30 | 10.04 | 10.17 | 117,891 | -0.01(-0.10%) |
Jun 17, 2021 | 10.30 | 10.35 | 10.05 | 10.18 | 190,306 | -0.17(-1.64%) |
Jun 16, 2021 | 10.43 | 10.45 | 10.25 | 10.35 | 86,572 | -0.04(-0.38%) |
Jun 15, 2021 | 10.60 | 10.65 | 10.22 | 10.39 | 115,800 | -0.26(-2.44%) |
Jun 14, 2021 | 11.14 | 11.15 | 10.59 | 10.65 | 231,371 | -0.45(-4.05%) |
Jun 11, 2021 | 11.10 | 11.20 | 11.01 | 11.10 | 300,961 | +0.00(+0.00%) |
Jun 10, 2021 | 11.17 | 11.24 | 10.96 | 11.10 | 248,892 | -0.03(-0.27%) |
Jun 09, 2021 | 11.10 | 11.18 | 10.86 | 11.13 | 460,393 | +0.09(+0.82%) |
Jun 08, 2021 | 10.83 | 11.22 | 10.55 | 11.04 | 1,577,538 | +0.37(+3.47%) |
Jun 07, 2021 | 10.07 | 10.81 | 10.03 | 10.67 | 874,173 | +0.62(+6.17%) |
Jun 04, 2021 | 10.01 | 10.05 | 10.00 | 10.05 | 154,442 | +0.05(+0.50%) |
Jun 03, 2021 | 10.05 | 10.05 | 9.940 | 10.00 | 136,802 | +0.00(+0.00%) |
Jun 02, 2021 | 9.940 | 10.03 | 9.940 | 10.00 | 219,265 | +0.03(+0.30%) |