Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.900 | 10.09 | 8.740 | 8.770 | 321,089 | -1.18(-11.86%) |
Aug 30, 2021 | 10.25 | 10.27 | 9.920 | 9.950 | 143,844 | -0.28(-2.74%) |
Aug 27, 2021 | 10.48 | 10.48 | 9.980 | 10.23 | 249,428 | -0.19(-1.82%) |
Aug 26, 2021 | 10.22 | 10.61 | 9.910 | 10.42 | 722,521 | +0.46(+4.62%) |
Aug 25, 2021 | 9.930 | 9.970 | 9.750 | 9.960 | 170,256 | +0.01(+0.05%) |
Aug 24, 2021 | 9.960 | 9.990 | 9.900 | 9.955 | 226,607 | +0.02(+0.15%) |
Aug 23, 2021 | 9.920 | 9.990 | 9.860 | 9.940 | 61,265 | +0.02(+0.20%) |
Aug 20, 2021 | 9.850 | 9.950 | 9.850 | 9.920 | 244,182 | +0.39(+4.09%) |
Aug 19, 2021 | 9.380 | 9.570 | 9.210 | 9.530 | 105,921 | +0.17(+1.82%) |
Aug 18, 2021 | 9.460 | 9.560 | 9.340 | 9.360 | 93,418 | -0.05(-0.53%) |
Aug 17, 2021 | 9.860 | 9.860 | 9.390 | 9.410 | 388,310 | -0.63(-6.27%) |
Aug 16, 2021 | 10.05 | 10.06 | 10.04 | 10.04 | 558,118 | -0.01(-0.05%) |
Aug 13, 2021 | 10.05 | 10.05 | 10.04 | 10.04 | 299,420 | +0.01(+0.05%) |
Aug 12, 2021 | 10.05 | 10.05 | 10.04 | 10.04 | 1,553,710 | -0.01(-0.10%) |
Aug 11, 2021 | 10.07 | 10.07 | 10.05 | 10.05 | 359,757 | +0.01(+0.10%) |
Aug 10, 2021 | 10.07 | 10.07 | 10.04 | 10.04 | 964,030 | -0.03(-0.30%) |
Aug 09, 2021 | 10.07 | 10.10 | 10.06 | 10.07 | 2,226,143 | +0.01(+0.10%) |
Aug 06, 2021 | 10.07 | 10.08 | 10.05 | 10.06 | 118,458 | +0.00(+0.00%) |
Aug 05, 2021 | 10.07 | 10.07 | 10.05 | 10.06 | 136,147 | +0.00(+0.00%) |
Aug 04, 2021 | 10.05 | 10.06 | 10.04 | 10.06 | 283,181 | +0.02(+0.20%) |
Aug 03, 2021 | 10.05 | 10.05 | 10.04 | 10.04 | 404,456 | -0.01(-0.10%) |
Aug 02, 2021 | 10.04 | 10.05 | 10.03 | 10.05 | 44,597 | +0.01(+0.10%) |
Jul 30, 2021 | 10.03 | 10.05 | 10.03 | 10.04 | 596,218 | +0.01(+0.10%) |
Jul 29, 2021 | 10.04 | 10.04 | 10.03 | 10.03 | 125,715 | -0.01(-0.10%) |
Jul 28, 2021 | 10.03 | 10.04 | 10.03 | 10.04 | 297,391 | +0.04(+0.40%) |
Jul 27, 2021 | 9.990 | 10.03 | 9.990 | 10.00 | 85,776 | +0.00(+0.00%) |
Jul 26, 2021 | 10.01 | 10.02 | 10.00 | 10.00 | 64,017 | -0.02(-0.20%) |
Jul 23, 2021 | 10.00 | 10.03 | 9.970 | 10.02 | 154,469 | +0.02(+0.20%) |
Jul 22, 2021 | 10.00 | 10.01 | 9.970 | 10.00 | 154,826 | +0.00(+0.00%) |
Jul 21, 2021 | 9.980 | 10.00 | 9.980 | 10.00 | 209,999 | +0.02(+0.20%) |
Jul 20, 2021 | 9.980 | 10.01 | 9.950 | 9.980 | 255,651 | +0.04(+0.40%) |
Jul 19, 2021 | 9.970 | 10.00 | 9.940 | 9.940 | 120,189 | -0.05(-0.50%) |
Jul 16, 2021 | 9.980 | 10.00 | 9.980 | 9.990 | 50,771 | -0.01(-0.10%) |
Jul 15, 2021 | 9.990 | 10.01 | 9.980 | 10.00 | 65,441 | +0.02(+0.20%) |
Jul 14, 2021 | 10.00 | 10.00 | 9.970 | 9.980 | 90,238 | +0.00(+0.00%) |
Jul 13, 2021 | 10.00 | 10.00 | 9.980 | 9.980 | 106,791 | -0.01(-0.10%) |
Jul 12, 2021 | 10.01 | 10.02 | 9.990 | 9.990 | 50,736 | -0.02(-0.20%) |
Jul 09, 2021 | 10.00 | 10.01 | 9.980 | 10.01 | 37,494 | +0.02(+0.20%) |
Jul 08, 2021 | 9.990 | 10.01 | 9.990 | 9.990 | 79,817 | +0.00(+0.00%) |
Jul 07, 2021 | 10.00 | 10.01 | 9.990 | 9.990 | 49,300 | -0.02(-0.20%) |
Jul 06, 2021 | 10.03 | 10.03 | 10.00 | 10.01 | 76,653 | +0.01(+0.10%) |
Jul 02, 2021 | 10.01 | 10.02 | 10.00 | 10.00 | 148,580 | -0.02(-0.20%) |
Jul 01, 2021 | 10.00 | 10.02 | 10.00 | 10.02 | 57,235 | +0.01(+0.10%) |
Jun 30, 2021 | 10.00 | 10.01 | 9.990 | 10.01 | 66,737 | +0.00(+0.00%) |
Jun 29, 2021 | 10.01 | 10.02 | 9.990 | 10.01 | 429,063 | +0.00(+0.00%) |
Jun 28, 2021 | 10.01 | 10.01 | 9.990 | 10.01 | 120,562 | +0.00(+0.00%) |
Jun 25, 2021 | 10.02 | 10.02 | 9.990 | 10.01 | 42,801 | +0.00(+0.00%) |
Jun 24, 2021 | 10.01 | 10.01 | 9.980 | 10.01 | 164,318 | +0.01(+0.10%) |
Jun 23, 2021 | 10.01 | 10.01 | 9.980 | 10.00 | 56,404 | +0.01(+0.10%) |
Jun 22, 2021 | 10.01 | 10.01 | 9.980 | 9.990 | 146,938 | -0.02(-0.20%) |
Jun 21, 2021 | 10.01 | 10.03 | 9.990 | 10.01 | 148,483 | +0.00(+0.00%) |
Jun 18, 2021 | 10.01 | 10.04 | 9.990 | 10.01 | 174,170 | +0.01(+0.10%) |
Jun 17, 2021 | 9.970 | 10.00 | 9.970 | 10.00 | 34,633 | +0.03(+0.30%) |
Jun 16, 2021 | 10.05 | 10.05 | 9.950 | 9.970 | 473,077 | -0.03(-0.30%) |
Jun 15, 2021 | 10.05 | 10.05 | 10.00 | 10.00 | 406,403 | -0.01(-0.10%) |
Jun 14, 2021 | 10.00 | 10.05 | 10.00 | 10.01 | 185,466 | -0.04(-0.40%) |
Jun 11, 2021 | 10.02 | 10.05 | 10.00 | 10.05 | 127,793 | +0.04(+0.40%) |
Jun 10, 2021 | 10.00 | 10.02 | 9.970 | 10.01 | 72,733 | +0.03(+0.30%) |
Jun 09, 2021 | 10.03 | 10.06 | 9.950 | 9.980 | 267,990 | -0.03(-0.30%) |
Jun 08, 2021 | 9.990 | 10.02 | 9.950 | 10.01 | 470,524 | +0.05(+0.50%) |
Jun 07, 2021 | 9.970 | 9.980 | 9.950 | 9.960 | 160,308 | -0.01(-0.10%) |
Jun 04, 2021 | 9.950 | 9.970 | 9.940 | 9.970 | 105,580 | +0.02(+0.20%) |
Jun 03, 2021 | 9.950 | 9.960 | 9.940 | 9.950 | 80,469 | +0.00(+0.00%) |
Jun 02, 2021 | 9.950 | 9.960 | 9.930 | 9.950 | 271,075 | +0.01(+0.10%) |