Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.680 | 9.675 | 9.450 | 9.450 | 3,782 | -0.05(-0.53%) |
Aug 30, 2021 | 9.500 | 9.515 | 9.500 | 9.500 | 3,448 | -0.01(-0.11%) |
Aug 27, 2021 | 9.200 | 9.590 | 9.200 | 9.510 | 5,150 | +0.19(+2.04%) |
Aug 26, 2021 | 9.500 | 9.500 | 9.230 | 9.320 | 3,091 | +0.02(+0.22%) |
Aug 25, 2021 | 9.610 | 9.660 | 9.300 | 9.300 | 3,952 | -0.40(-4.12%) |
Aug 24, 2021 | 9.570 | 9.790 | 9.570 | 9.700 | 2,008 | +0.10(+1.04%) |
Aug 23, 2021 | 10.12 | 10.12 | 9.580 | 9.600 | 11,468 | -0.35(-3.52%) |
Aug 20, 2021 | 9.870 | 9.950 | 9.870 | 9.950 | 6,814 | -0.03(-0.30%) |
Aug 19, 2021 | 9.940 | 10.06 | 9.840 | 9.980 | 5,648 | +0.02(+0.20%) |
Aug 18, 2021 | 10.04 | 10.07 | 9.940 | 9.960 | 7,845 | +0.02(+0.20%) |
Aug 17, 2021 | 10.06 | 10.10 | 9.940 | 9.940 | 6,219 | -0.06(-0.60%) |
Aug 16, 2021 | 9.870 | 10.11 | 9.790 | 10.00 | 3,729 | +0.00(+0.00%) |
Aug 13, 2021 | 10.00 | 10.00 | 9.860 | 10.00 | 2,191 | +0.19(+1.94%) |
Aug 12, 2021 | 10.03 | 10.03 | 9.810 | 9.810 | 4,087 | -0.23(-2.29%) |
Aug 11, 2021 | 9.850 | 10.04 | 9.850 | 10.04 | 934 | +0.19(+1.93%) |
Aug 10, 2021 | 9.830 | 9.860 | 9.710 | 9.850 | 4,940 | +0.64(+6.95%) |
Aug 09, 2021 | 9.850 | 9.850 | 9.210 | 9.210 | 6,754 | -0.73(-7.34%) |
Aug 06, 2021 | 10.50 | 10.50 | 9.940 | 9.940 | 5,133 | -0.16(-1.58%) |
Aug 05, 2021 | 9.860 | 10.13 | 9.793 | 10.10 | 9,008 | +0.37(+3.80%) |
Aug 04, 2021 | 10.05 | 10.05 | 9.730 | 9.730 | 7,415 | -0.38(-3.76%) |
Aug 03, 2021 | 10.25 | 10.25 | 10.08 | 10.11 | 17,745 | -0.14(-1.37%) |
Aug 02, 2021 | 10.50 | 10.50 | 10.25 | 10.25 | 5,236 | -0.10(-0.97%) |
Jul 30, 2021 | 10.50 | 10.50 | 10.31 | 10.35 | 860 | -0.05(-0.48%) |
Jul 29, 2021 | 10.50 | 10.50 | 10.37 | 10.40 | 5,596 | -0.10(-0.95%) |
Jul 28, 2021 | 10.40 | 10.56 | 10.40 | 10.50 | 3,873 | +0.03(+0.29%) |
Jul 27, 2021 | 10.50 | 10.50 | 10.35 | 10.47 | 3,677 | -0.03(-0.29%) |
Jul 26, 2021 | 10.50 | 10.65 | 10.43 | 10.50 | 8,537 | +0.32(+3.14%) |
Jul 23, 2021 | 10.09 | 10.18 | 10.00 | 10.18 | 14,443 | +0.33(+3.35%) |
Jul 22, 2021 | 9.720 | 10.01 | 9.700 | 9.850 | 8,652 | +0.12(+1.23%) |
Jul 21, 2021 | 9.720 | 10.01 | 9.720 | 9.730 | 13,675 | +0.18(+1.88%) |
Jul 20, 2021 | 9.700 | 10.04 | 9.550 | 9.550 | 23,426 | -0.01(-0.10%) |
Jul 19, 2021 | 9.100 | 9.566 | 8.930 | 9.560 | 18,998 | +0.63(+7.05%) |
Jul 16, 2021 | 9.140 | 9.280 | 8.930 | 8.930 | 11,849 | -0.19(-2.08%) |
Jul 15, 2021 | 8.950 | 9.370 | 8.930 | 9.120 | 18,429 | -0.04(-0.44%) |
Jul 14, 2021 | 9.060 | 9.300 | 9.050 | 9.160 | 6,032 | +0.02(+0.18%) |
Jul 13, 2021 | 8.750 | 9.330 | 8.750 | 9.143 | 37,190 | +0.29(+3.31%) |
Jul 12, 2021 | 9.010 | 9.080 | 8.755 | 8.850 | 30,899 | -0.39(-4.22%) |
Jul 09, 2021 | 9.240 | 9.400 | 9.160 | 9.240 | 7,470 | +0.10(+1.09%) |
Jul 08, 2021 | 9.150 | 9.150 | 9.100 | 9.140 | 2,884 | -0.10(-1.08%) |
Jul 07, 2021 | 9.240 | 9.310 | 9.240 | 9.240 | 2,720 | +0.10(+1.09%) |
Jul 06, 2021 | 9.240 | 9.240 | 9.000 | 9.140 | 2,833 | -0.05(-0.54%) |
Jul 02, 2021 | 8.640 | 9.190 | 8.640 | 9.190 | 4,099 | +0.49(+5.63%) |
Jul 01, 2021 | 8.820 | 8.890 | 8.650 | 8.700 | 2,531 | +0.10(+1.16%) |
Jun 30, 2021 | 8.790 | 8.790 | 8.600 | 8.600 | 5,944 | -0.20(-2.27%) |
Jun 29, 2021 | 8.550 | 8.800 | 8.550 | 8.800 | 5,093 | +0.15(+1.73%) |
Jun 28, 2021 | 8.900 | 8.900 | 8.650 | 8.650 | 4,857 | -0.19(-2.15%) |
Jun 25, 2021 | 8.510 | 9.070 | 8.510 | 8.840 | 9,650 | +0.32(+3.76%) |
Jun 24, 2021 | 8.680 | 8.960 | 8.500 | 8.520 | 19,875 | -0.21(-2.41%) |
Jun 23, 2021 | 9.030 | 9.150 | 8.640 | 8.730 | 8,752 | -0.30(-3.32%) |
Jun 22, 2021 | 9.340 | 9.340 | 8.960 | 9.030 | 6,216 | +0.13(+1.46%) |
Jun 21, 2021 | 9.340 | 9.340 | 8.665 | 8.900 | 11,357 | +0.17(+1.95%) |
Jun 18, 2021 | 8.850 | 8.960 | 8.700 | 8.730 | 13,432 | -0.17(-1.91%) |
Jun 17, 2021 | 9.000 | 9.180 | 8.900 | 8.900 | 9,022 | -0.10(-1.11%) |
Jun 16, 2021 | 9.380 | 9.380 | 9.000 | 9.000 | 8,119 | -0.22(-2.39%) |
Jun 15, 2021 | 9.280 | 9.440 | 9.200 | 9.220 | 7,265 | +0.03(+0.33%) |
Jun 14, 2021 | 9.250 | 9.500 | 9.140 | 9.190 | 5,874 | +0.01(+0.06%) |
Jun 11, 2021 | 9.280 | 9.309 | 9.184 | 9.184 | 2,665 | -0.02(-0.17%) |
Jun 10, 2021 | 9.280 | 9.280 | 9.150 | 9.200 | 2,340 | +0.20(+2.22%) |
Jun 09, 2021 | 9.310 | 9.359 | 9.000 | 9.000 | 4,163 | -0.18(-1.96%) |
Jun 08, 2021 | 9.360 | 9.440 | 9.180 | 9.180 | 9,206 | -0.15(-1.60%) |
Jun 07, 2021 | 10.23 | 10.23 | 9.329 | 9.329 | 7,570 | -0.82(-8.09%) |
Jun 04, 2021 | 9.950 | 10.18 | 9.950 | 10.15 | 4,202 | +0.14(+1.40%) |
Jun 03, 2021 | 9.830 | 10.01 | 9.780 | 10.01 | 5,425 | +0.16(+1.62%) |
Jun 02, 2021 | 9.710 | 9.850 | 9.500 | 9.850 | 5,794 | +0.21(+2.18%) |