Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.688 | 9.733 | 9.636 | 9.636 | 58,496 | -0.04(-0.38%) |
Aug 30, 2021 | 9.859 | 9.863 | 9.673 | 9.673 | 72,611 | -0.16(-1.66%) |
Aug 27, 2021 | 9.815 | 9.866 | 9.756 | 9.837 | 92,240 | +0.08(+0.83%) |
Aug 26, 2021 | 9.726 | 9.792 | 9.615 | 9.756 | 65,286 | +0.04(+0.46%) |
Aug 25, 2021 | 9.630 | 9.815 | 9.556 | 9.711 | 76,313 | +0.04(+0.46%) |
Aug 24, 2021 | 9.674 | 9.699 | 9.537 | 9.667 | 99,075 | +0.01(+0.15%) |
Aug 23, 2021 | 9.719 | 9.831 | 9.564 | 9.652 | 60,420 | +0.01(+0.08%) |
Aug 20, 2021 | 9.445 | 9.682 | 9.423 | 9.645 | 70,130 | +0.16(+1.71%) |
Aug 19, 2021 | 9.696 | 9.815 | 9.453 | 9.482 | 153,646 | -0.32(-3.31%) |
Aug 18, 2021 | 9.874 | 9.903 | 9.807 | 9.807 | 51,997 | -0.07(-0.75%) |
Aug 17, 2021 | 9.999 | 10.01 | 9.846 | 9.881 | 76,370 | -0.17(-1.69%) |
Aug 16, 2021 | 9.970 | 10.08 | 9.911 | 10.05 | 96,781 | +0.08(+0.81%) |
Aug 13, 2021 | 9.881 | 10.02 | 9.829 | 9.970 | 132,767 | +0.16(+1.58%) |
Aug 12, 2021 | 9.733 | 9.874 | 9.705 | 9.815 | 53,097 | +0.06(+0.61%) |
Aug 11, 2021 | 9.711 | 9.852 | 9.711 | 9.756 | 49,083 | +0.07(+0.69%) |
Aug 10, 2021 | 9.600 | 9.763 | 9.564 | 9.689 | 34,199 | +0.09(+0.92%) |
Aug 09, 2021 | 9.586 | 9.765 | 9.586 | 9.600 | 67,289 | -0.04(-0.46%) |
Aug 06, 2021 | 9.741 | 9.822 | 9.527 | 9.645 | 48,008 | -0.04(-0.38%) |
Aug 05, 2021 | 9.785 | 9.882 | 9.637 | 9.682 | 71,770 | -0.10(-1.06%) |
Aug 04, 2021 | 9.645 | 9.785 | 9.630 | 9.785 | 59,599 | +0.05(+0.53%) |
Aug 03, 2021 | 9.571 | 9.778 | 9.490 | 9.733 | 67,901 | +0.16(+1.62%) |
Aug 02, 2021 | 9.549 | 9.792 | 9.549 | 9.578 | 76,065 | +0.03(+0.31%) |
Jul 30, 2021 | 9.815 | 9.866 | 9.527 | 9.549 | 104,421 | -0.22(-2.27%) |
Jul 29, 2021 | 9.955 | 9.970 | 9.741 | 9.770 | 72,015 | -0.11(-1.12%) |
Jul 28, 2021 | 9.881 | 9.896 | 9.822 | 9.881 | 81,395 | +0.01(+0.07%) |
Jul 27, 2021 | 9.815 | 9.874 | 9.786 | 9.874 | 70,009 | +0.02(+0.22%) |
Jul 26, 2021 | 9.888 | 9.888 | 9.756 | 9.852 | 68,875 | +0.04(+0.37%) |
Jul 23, 2021 | 9.756 | 9.859 | 9.749 | 9.815 | 73,988 | +0.06(+0.60%) |
Jul 22, 2021 | 9.742 | 9.778 | 9.654 | 9.756 | 60,443 | +0.07(+0.76%) |
Jul 21, 2021 | 9.581 | 9.749 | 9.522 | 9.683 | 146,044 | +0.16(+1.69%) |
Jul 20, 2021 | 9.595 | 9.595 | 9.320 | 9.522 | 111,155 | +0.40(+4.34%) |
Jul 19, 2021 | 9.309 | 9.309 | 9.035 | 9.126 | 148,228 | -0.23(-2.43%) |
Jul 16, 2021 | 9.331 | 9.397 | 9.280 | 9.353 | 52,077 | +0.09(+0.95%) |
Jul 15, 2021 | 9.331 | 9.368 | 9.207 | 9.265 | 102,626 | -0.14(-1.48%) |
Jul 14, 2021 | 9.559 | 9.584 | 9.368 | 9.405 | 65,526 | -0.15(-1.53%) |
Jul 13, 2021 | 9.522 | 9.588 | 9.441 | 9.551 | 90,936 | +0.01(+0.15%) |
Jul 12, 2021 | 9.309 | 9.537 | 9.309 | 9.537 | 63,216 | +0.24(+2.60%) |
Jul 09, 2021 | 9.295 | 9.383 | 9.163 | 9.295 | 86,636 | +0.03(+0.32%) |
Jul 08, 2021 | 9.287 | 9.287 | 9.060 | 9.265 | 70,325 | -0.08(-0.86%) |
Jul 07, 2021 | 9.434 | 9.471 | 9.287 | 9.346 | 46,406 | -0.07(-0.70%) |
Jul 06, 2021 | 9.522 | 9.522 | 9.335 | 9.412 | 78,538 | -0.05(-0.54%) |
Jul 02, 2021 | 9.375 | 9.463 | 9.325 | 9.463 | 49,850 | +0.11(+1.18%) |
Jul 01, 2021 | 9.251 | 9.412 | 9.251 | 9.353 | 62,922 | +0.12(+1.35%) |
Jun 30, 2021 | 9.280 | 9.317 | 9.199 | 9.229 | 97,106 | -0.05(-0.55%) |
Jun 29, 2021 | 9.405 | 9.485 | 9.273 | 9.280 | 100,389 | -0.20(-2.06%) |
Jun 28, 2021 | 9.475 | 9.577 | 9.432 | 9.475 | 91,054 | +0.01(+0.15%) |
Jun 25, 2021 | 9.607 | 9.625 | 9.454 | 9.461 | 69,789 | -0.13(-1.37%) |
Jun 24, 2021 | 9.592 | 9.643 | 9.519 | 9.592 | 50,224 | +0.09(+1.00%) |
Jun 23, 2021 | 9.505 | 9.636 | 9.497 | 9.497 | 39,807 | -0.02(-0.23%) |
Jun 22, 2021 | 9.548 | 9.577 | 9.461 | 9.519 | 66,633 | +0.01(+0.08%) |
Jun 21, 2021 | 9.221 | 9.687 | 9.221 | 9.512 | 84,774 | +0.31(+3.40%) |
Jun 18, 2021 | 9.512 | 9.563 | 9.199 | 9.199 | 158,706 | -0.31(-3.22%) |
Jun 17, 2021 | 9.723 | 9.723 | 9.483 | 9.505 | 82,504 | -0.18(-1.88%) |
Jun 16, 2021 | 9.679 | 9.709 | 9.618 | 9.687 | 67,527 | +0.00(+0.00%) |
Jun 15, 2021 | 9.709 | 9.723 | 9.608 | 9.687 | 89,008 | +0.01(+0.15%) |
Jun 14, 2021 | 9.541 | 9.672 | 9.541 | 9.672 | 111,207 | +0.12(+1.30%) |
Jun 11, 2021 | 9.614 | 9.650 | 9.541 | 9.548 | 65,803 | -0.01(-0.15%) |
Jun 10, 2021 | 9.665 | 9.723 | 9.556 | 9.563 | 88,608 | -0.12(-1.28%) |
Jun 09, 2021 | 9.672 | 9.730 | 9.592 | 9.687 | 58,723 | +0.02(+0.23%) |
Jun 08, 2021 | 9.665 | 9.752 | 9.585 | 9.665 | 94,278 | -0.01(-0.15%) |
Jun 07, 2021 | 9.694 | 9.734 | 9.636 | 9.679 | 78,982 | -0.04(-0.45%) |
Jun 04, 2021 | 9.738 | 9.752 | 9.577 | 9.723 | 84,579 | +0.01(+0.07%) |
Jun 03, 2021 | 9.687 | 9.760 | 9.687 | 9.716 | 68,267 | -0.04(-0.37%) |
Jun 02, 2021 | 9.760 | 9.789 | 9.694 | 9.752 | 103,103 | +0.04(+0.45%) |