Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.00 | 10.03 | 9.800 | 9.810 | 318,510 | -0.14(-1.41%) |
Aug 30, 2021 | 10.07 | 10.18 | 9.950 | 9.950 | 280,431 | -0.12(-1.19%) |
Aug 27, 2021 | 9.800 | 10.08 | 9.790 | 10.07 | 521,459 | +0.26(+2.65%) |
Aug 26, 2021 | 9.850 | 9.930 | 9.730 | 9.810 | 483,101 | -0.04(-0.41%) |
Aug 25, 2021 | 9.830 | 9.960 | 9.820 | 9.850 | 384,105 | -0.01(-0.10%) |
Aug 24, 2021 | 9.850 | 9.910 | 9.760 | 9.860 | 322,339 | +0.00(+0.00%) |
Aug 23, 2021 | 9.830 | 9.890 | 9.760 | 9.860 | 237,664 | +0.08(+0.82%) |
Aug 20, 2021 | 9.560 | 9.825 | 9.560 | 9.780 | 484,116 | +0.18(+1.87%) |
Aug 19, 2021 | 9.550 | 9.620 | 9.440 | 9.600 | 410,781 | -0.07(-0.72%) |
Aug 18, 2021 | 9.660 | 9.780 | 9.620 | 9.670 | 286,566 | -0.03(-0.31%) |
Aug 17, 2021 | 9.760 | 9.790 | 9.600 | 9.700 | 311,359 | -0.13(-1.32%) |
Aug 16, 2021 | 9.820 | 9.900 | 9.750 | 9.830 | 278,434 | -0.06(-0.61%) |
Aug 13, 2021 | 9.860 | 9.940 | 9.730 | 9.890 | 208,778 | -0.01(-0.10%) |
Aug 12, 2021 | 9.930 | 9.940 | 9.760 | 9.900 | 302,250 | -0.01(-0.10%) |
Aug 11, 2021 | 9.850 | 9.960 | 9.731 | 9.910 | 311,906 | +0.07(+0.71%) |
Aug 10, 2021 | 9.760 | 9.895 | 9.600 | 9.840 | 438,303 | +0.13(+1.34%) |
Aug 09, 2021 | 9.620 | 9.820 | 9.580 | 9.710 | 383,667 | +0.01(+0.10%) |
Aug 06, 2021 | 9.470 | 9.730 | 9.305 | 9.700 | 678,501 | +0.26(+2.75%) |
Aug 05, 2021 | 9.340 | 9.479 | 9.270 | 9.440 | 226,766 | +0.10(+1.07%) |
Aug 04, 2021 | 9.470 | 9.560 | 9.330 | 9.340 | 290,910 | -0.31(-3.21%) |
Aug 03, 2021 | 9.750 | 9.750 | 9.530 | 9.650 | 378,158 | -0.03(-0.31%) |
Aug 02, 2021 | 9.800 | 9.970 | 9.620 | 9.680 | 341,817 | -0.12(-1.22%) |
Jul 30, 2021 | 9.740 | 9.810 | 9.700 | 9.800 | 424,391 | +0.09(+0.93%) |
Jul 29, 2021 | 9.710 | 9.800 | 9.640 | 9.710 | 195,828 | +0.13(+1.36%) |
Jul 28, 2021 | 9.600 | 9.800 | 9.420 | 9.580 | 265,070 | -0.02(-0.21%) |
Jul 27, 2021 | 9.500 | 9.610 | 9.350 | 9.600 | 222,470 | +0.00(+0.00%) |
Jul 26, 2021 | 9.590 | 9.677 | 9.560 | 9.600 | 151,644 | +0.05(+0.52%) |
Jul 23, 2021 | 9.590 | 9.690 | 9.490 | 9.550 | 168,915 | -0.03(-0.31%) |
Jul 22, 2021 | 9.680 | 9.715 | 9.520 | 9.580 | 185,232 | -0.15(-1.54%) |
Jul 21, 2021 | 9.600 | 9.790 | 9.600 | 9.730 | 256,418 | +0.22(+2.31%) |
Jul 20, 2021 | 9.450 | 9.660 | 9.450 | 9.510 | 600,202 | +0.14(+1.49%) |
Jul 19, 2021 | 9.700 | 9.790 | 9.360 | 9.370 | 410,191 | -0.46(-4.68%) |
Jul 16, 2021 | 9.920 | 9.930 | 9.759 | 9.830 | 371,000 | -0.02(-0.20%) |
Jul 15, 2021 | 9.760 | 9.910 | 9.670 | 9.850 | 265,030 | +0.05(+0.51%) |
Jul 14, 2021 | 9.870 | 9.910 | 9.730 | 9.800 | 784,213 | -0.05(-0.51%) |
Jul 13, 2021 | 9.900 | 9.945 | 9.780 | 9.850 | 661,213 | -0.10(-1.01%) |
Jul 12, 2021 | 9.870 | 9.970 | 9.810 | 9.950 | 321,208 | +0.05(+0.51%) |
Jul 09, 2021 | 9.720 | 9.920 | 9.720 | 9.900 | 371,046 | +0.31(+3.23%) |
Jul 08, 2021 | 9.600 | 9.740 | 9.470 | 9.590 | 357,960 | -0.21(-2.14%) |
Jul 07, 2021 | 9.830 | 9.970 | 9.780 | 9.800 | 430,961 | -0.11(-1.11%) |
Jul 06, 2021 | 10.09 | 10.09 | 9.830 | 9.910 | 283,692 | -0.17(-1.69%) |
Jul 02, 2021 | 10.28 | 10.30 | 10.07 | 10.08 | 224,116 | -0.18(-1.75%) |
Jul 01, 2021 | 10.14 | 10.28 | 10.07 | 10.26 | 277,927 | +0.19(+1.89%) |
Jun 30, 2021 | 10.14 | 10.21 | 10.07 | 10.07 | 545,638 | -0.12(-1.18%) |
Jun 29, 2021 | 10.22 | 10.28 | 10.18 | 10.19 | 239,194 | +0.00(+0.00%) |
Jun 28, 2021 | 10.25 | 10.25 | 10.09 | 10.19 | 464,653 | -0.13(-1.26%) |
Jun 25, 2021 | 10.33 | 10.47 | 10.25 | 10.32 | 880,491 | -0.01(-0.10%) |
Jun 24, 2021 | 10.19 | 10.34 | 10.09 | 10.33 | 407,895 | +0.22(+2.18%) |
Jun 23, 2021 | 10.04 | 10.22 | 10.04 | 10.11 | 456,642 | +0.03(+0.30%) |
Jun 22, 2021 | 10.02 | 10.15 | 9.970 | 10.08 | 1,371,957 | -0.01(-0.10%) |
Jun 21, 2021 | 10.00 | 10.14 | 9.930 | 10.09 | 1,270,268 | +0.20(+2.02%) |
Jun 18, 2021 | 10.15 | 10.22 | 9.850 | 9.890 | 3,385,688 | -0.43(-4.17%) |
Jun 17, 2021 | 10.50 | 10.59 | 10.23 | 10.32 | 1,495,100 | -0.23(-2.18%) |
Jun 16, 2021 | 10.61 | 10.71 | 10.51 | 10.55 | 1,285,593 | -0.08(-0.75%) |
Jun 15, 2021 | 10.55 | 10.72 | 10.49 | 10.63 | 853,038 | +0.04(+0.38%) |
Jun 14, 2021 | 10.65 | 10.76 | 10.52 | 10.59 | 494,456 | -0.11(-1.03%) |
Jun 11, 2021 | 10.58 | 10.85 | 10.58 | 10.70 | 470,417 | +0.11(+1.04%) |
Jun 10, 2021 | 10.69 | 10.75 | 10.58 | 10.59 | 547,740 | -0.03(-0.28%) |
Jun 09, 2021 | 10.84 | 10.91 | 10.60 | 10.62 | 581,106 | -0.26(-2.39%) |
Jun 08, 2021 | 11.03 | 11.13 | 10.80 | 10.88 | 625,081 | -0.14(-1.27%) |
Jun 07, 2021 | 10.54 | 11.06 | 10.47 | 11.02 | 961,912 | +0.52(+4.95%) |
Jun 04, 2021 | 10.32 | 10.51 | 10.28 | 10.50 | 410,571 | +0.14(+1.35%) |
Jun 03, 2021 | 10.49 | 10.63 | 10.27 | 10.36 | 389,083 | -0.15(-1.43%) |
Jun 02, 2021 | 10.75 | 10.79 | 10.50 | 10.51 | 371,341 | -0.20(-1.87%) |