Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.871 | 9.969 | 9.729 | 9.826 | 44,019 | -0.02(-0.23%) |
Aug 30, 2021 | 9.744 | 9.991 | 9.611 | 9.849 | 28,842 | +0.06(+0.61%) |
Aug 27, 2021 | 9.692 | 9.789 | 9.632 | 9.789 | 38,262 | +0.19(+1.95%) |
Aug 26, 2021 | 9.781 | 9.781 | 9.602 | 9.602 | 26,105 | -0.17(-1.76%) |
Aug 25, 2021 | 9.707 | 9.849 | 9.699 | 9.774 | 57,246 | +0.08(+0.85%) |
Aug 24, 2021 | 9.722 | 9.748 | 9.549 | 9.692 | 23,368 | +0.03(+0.31%) |
Aug 23, 2021 | 9.572 | 9.744 | 9.572 | 9.662 | 20,716 | +0.09(+0.94%) |
Aug 20, 2021 | 9.579 | 9.736 | 9.423 | 9.572 | 42,094 | -0.08(-0.85%) |
Aug 19, 2021 | 9.781 | 9.789 | 9.377 | 9.654 | 74,989 | -0.15(-1.53%) |
Aug 18, 2021 | 9.579 | 9.826 | 9.579 | 9.804 | 54,145 | +0.19(+2.03%) |
Aug 17, 2021 | 9.662 | 9.864 | 9.594 | 9.609 | 17,454 | -0.06(-0.62%) |
Aug 16, 2021 | 9.751 | 9.751 | 9.574 | 9.669 | 15,297 | -0.15(-1.53%) |
Aug 13, 2021 | 10.01 | 10.01 | 9.725 | 9.819 | 30,727 | -0.16(-1.65%) |
Aug 12, 2021 | 10.02 | 10.07 | 9.902 | 9.984 | 22,353 | -0.03(-0.30%) |
Aug 11, 2021 | 9.736 | 10.07 | 9.482 | 10.01 | 68,288 | +0.28(+2.93%) |
Aug 10, 2021 | 9.856 | 9.856 | 9.519 | 9.729 | 84,021 | -0.16(-1.59%) |
Aug 09, 2021 | 9.736 | 9.924 | 9.669 | 9.886 | 18,924 | +0.15(+1.54%) |
Aug 06, 2021 | 9.736 | 10.03 | 9.662 | 9.736 | 49,459 | +0.01(+0.08%) |
Aug 05, 2021 | 9.811 | 9.811 | 9.609 | 9.729 | 54,208 | -0.16(-1.59%) |
Aug 04, 2021 | 9.923 | 9.996 | 9.842 | 9.886 | 18,719 | -0.07(-0.67%) |
Aug 03, 2021 | 10.05 | 10.06 | 9.693 | 9.953 | 67,832 | +0.30(+3.15%) |
Aug 02, 2021 | 9.515 | 9.842 | 9.456 | 9.649 | 68,588 | +0.13(+1.40%) |
Jul 30, 2021 | 9.649 | 9.649 | 9.293 | 9.515 | 49,355 | -0.13(-1.38%) |
Jul 29, 2021 | 9.797 | 9.797 | 9.493 | 9.649 | 106,689 | -0.12(-1.22%) |
Jul 28, 2021 | 9.716 | 10.04 | 9.716 | 9.768 | 62,689 | -0.04(-0.38%) |
Jul 27, 2021 | 10.06 | 10.06 | 9.641 | 9.805 | 30,782 | -0.19(-1.86%) |
Jul 26, 2021 | 8.959 | 10.05 | 8.959 | 9.990 | 427,077 | +1.50(+17.66%) |
Jul 23, 2021 | 8.526 | 8.895 | 8.432 | 8.491 | 32,743 | +0.01(+0.09%) |
Jul 22, 2021 | 8.662 | 8.684 | 8.424 | 8.483 | 67,822 | -0.16(-1.89%) |
Jul 21, 2021 | 8.721 | 8.773 | 8.647 | 8.647 | 22,112 | -0.01(-0.17%) |
Jul 20, 2021 | 8.728 | 8.728 | 8.536 | 8.662 | 11,884 | +0.03(+0.34%) |
Jul 19, 2021 | 8.595 | 8.758 | 8.461 | 8.632 | 38,207 | -0.07(-0.77%) |
Jul 16, 2021 | 8.959 | 9.010 | 8.699 | 8.699 | 111,489 | -0.26(-2.90%) |
Jul 15, 2021 | 9.048 | 9.181 | 8.907 | 8.959 | 46,393 | -0.06(-0.66%) |
Jul 14, 2021 | 9.196 | 9.203 | 9.018 | 9.018 | 23,566 | -0.14(-1.54%) |
Jul 13, 2021 | 9.174 | 9.174 | 9.085 | 9.159 | 26,695 | +0.00(+0.00%) |
Jul 12, 2021 | 9.129 | 9.203 | 9.092 | 9.159 | 29,332 | +0.07(+0.73%) |
Jul 09, 2021 | 9.159 | 9.337 | 9.092 | 9.092 | 37,254 | -0.03(-0.33%) |
Jul 08, 2021 | 9.151 | 9.322 | 9.122 | 9.122 | 28,887 | -0.16(-1.68%) |
Jul 07, 2021 | 9.263 | 9.359 | 9.155 | 9.278 | 7,930 | +0.00(+0.00%) |
Jul 06, 2021 | 9.285 | 9.404 | 9.181 | 9.278 | 35,528 | -0.04(-0.40%) |
Jul 02, 2021 | 9.255 | 9.441 | 9.122 | 9.315 | 27,387 | +0.17(+1.87%) |
Jul 01, 2021 | 9.426 | 9.426 | 9.144 | 9.144 | 43,360 | -0.36(-3.75%) |
Jun 30, 2021 | 9.285 | 9.537 | 9.092 | 9.500 | 38,161 | +0.26(+2.81%) |
Jun 29, 2021 | 9.166 | 9.352 | 9.109 | 9.241 | 34,352 | +0.07(+0.81%) |
Jun 28, 2021 | 9.174 | 9.300 | 9.092 | 9.166 | 40,341 | +0.10(+1.15%) |
Jun 25, 2021 | 9.500 | 9.500 | 9.062 | 9.062 | 11,345 | -0.40(-4.24%) |
Jun 24, 2021 | 9.293 | 9.515 | 9.293 | 9.463 | 40,084 | +0.07(+0.79%) |
Jun 23, 2021 | 9.233 | 9.463 | 9.137 | 9.389 | 73,329 | +0.09(+0.96%) |
Jun 22, 2021 | 9.278 | 9.322 | 9.129 | 9.300 | 28,363 | -0.04(-0.40%) |
Jun 21, 2021 | 9.270 | 9.389 | 9.122 | 9.337 | 16,046 | +0.08(+0.88%) |
Jun 18, 2021 | 9.189 | 9.359 | 9.040 | 9.255 | 83,248 | -0.03(-0.32%) |
Jun 17, 2021 | 9.062 | 9.300 | 9.062 | 9.285 | 56,835 | +0.13(+1.46%) |
Jun 16, 2021 | 9.137 | 9.263 | 9.033 | 9.151 | 23,892 | +0.11(+1.23%) |
Jun 15, 2021 | 9.330 | 9.426 | 8.714 | 9.040 | 250,817 | -0.32(-3.41%) |
Jun 14, 2021 | 9.389 | 9.456 | 9.359 | 9.359 | 23,913 | -0.04(-0.47%) |
Jun 11, 2021 | 9.374 | 9.434 | 9.322 | 9.404 | 39,878 | -0.06(-0.63%) |
Jun 10, 2021 | 9.203 | 9.649 | 9.203 | 9.463 | 79,308 | +0.26(+2.82%) |
Jun 09, 2021 | 9.122 | 9.278 | 8.914 | 9.203 | 66,114 | +0.04(+0.40%) |
Jun 08, 2021 | 9.092 | 9.207 | 9.092 | 9.166 | 38,237 | +0.07(+0.82%) |
Jun 07, 2021 | 9.151 | 9.226 | 9.092 | 9.092 | 39,203 | +0.00(+0.00%) |
Jun 04, 2021 | 9.018 | 9.255 | 8.921 | 9.092 | 77,038 | +0.04(+0.49%) |
Jun 03, 2021 | 9.196 | 9.246 | 8.981 | 9.048 | 20,297 | -0.12(-1.30%) |
Jun 02, 2021 | 9.278 | 9.293 | 9.137 | 9.166 | 24,920 | -0.13(-1.36%) |