Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.890 | 9.900 | 9.540 | 9.650 | 1,036,850 | -0.24(-2.43%) |
Aug 30, 2021 | 10.53 | 10.89 | 9.810 | 9.890 | 1,663,448 | -0.26(-2.56%) |
Aug 27, 2021 | 9.440 | 10.46 | 9.400 | 10.15 | 3,501,660 | +0.78(+8.32%) |
Aug 26, 2021 | 9.520 | 9.590 | 9.290 | 9.370 | 858,847 | -0.20(-2.09%) |
Aug 25, 2021 | 9.890 | 9.890 | 9.280 | 9.570 | 1,426,475 | -0.32(-3.24%) |
Aug 24, 2021 | 9.950 | 10.07 | 9.850 | 9.890 | 1,288,316 | -0.09(-0.90%) |
Aug 23, 2021 | 10.02 | 10.09 | 9.790 | 9.980 | 670,252 | -0.05(-0.50%) |
Aug 20, 2021 | 10.00 | 10.09 | 9.960 | 10.03 | 924,433 | -0.02(-0.20%) |
Aug 19, 2021 | 9.820 | 10.05 | 9.750 | 10.05 | 800,255 | +0.12(+1.21%) |
Aug 18, 2021 | 9.970 | 10.17 | 9.660 | 9.930 | 923,932 | -0.06(-0.60%) |
Aug 17, 2021 | 10.14 | 10.19 | 9.790 | 9.990 | 1,193,732 | -0.23(-2.25%) |
Aug 16, 2021 | 10.15 | 10.96 | 10.15 | 10.22 | 1,438,132 | +0.01(+0.10%) |
Aug 13, 2021 | 10.10 | 10.44 | 10.10 | 10.21 | 1,466,733 | +0.23(+2.30%) |
Aug 12, 2021 | 10.07 | 10.14 | 9.965 | 9.980 | 497,465 | -0.13(-1.29%) |
Aug 11, 2021 | 10.15 | 10.18 | 9.920 | 10.11 | 588,952 | -0.03(-0.30%) |
Aug 10, 2021 | 10.60 | 10.66 | 10.09 | 10.14 | 625,805 | -0.45(-4.25%) |
Aug 09, 2021 | 10.53 | 10.76 | 10.32 | 10.59 | 1,448,620 | +0.07(+0.67%) |
Aug 06, 2021 | 10.85 | 11.30 | 10.43 | 10.52 | 2,013,339 | -0.11(-1.03%) |
Aug 05, 2021 | 10.87 | 11.14 | 10.56 | 10.63 | 1,477,083 | -0.24(-2.21%) |
Aug 04, 2021 | 10.92 | 11.16 | 10.85 | 10.87 | 460,435 | -0.13(-1.18%) |
Aug 03, 2021 | 11.63 | 11.71 | 10.76 | 11.00 | 1,076,562 | -0.52(-4.51%) |
Aug 02, 2021 | 11.58 | 11.75 | 11.45 | 11.52 | 802,000 | +0.03(+0.26%) |
Jul 30, 2021 | 11.58 | 11.82 | 11.42 | 11.49 | 593,374 | -0.16(-1.37%) |
Jul 29, 2021 | 11.61 | 11.88 | 11.61 | 11.65 | 415,746 | +0.05(+0.43%) |
Jul 28, 2021 | 11.50 | 11.68 | 11.50 | 11.60 | 354,139 | +0.07(+0.61%) |
Jul 27, 2021 | 11.52 | 11.64 | 11.43 | 11.53 | 463,199 | +0.00(+0.00%) |
Jul 26, 2021 | 11.90 | 11.95 | 11.51 | 11.53 | 518,902 | -0.37(-3.11%) |
Jul 23, 2021 | 11.68 | 11.99 | 11.65 | 11.90 | 836,305 | +0.20(+1.71%) |
Jul 22, 2021 | 11.70 | 11.86 | 11.62 | 11.70 | 537,899 | +0.02(+0.17%) |
Jul 21, 2021 | 11.47 | 11.82 | 11.46 | 11.68 | 1,087,435 | +0.25(+2.19%) |
Jul 20, 2021 | 11.14 | 11.53 | 11.00 | 11.43 | 1,277,959 | +0.35(+3.16%) |
Jul 19, 2021 | 10.85 | 11.16 | 10.82 | 11.08 | 662,537 | +0.03(+0.27%) |
Jul 16, 2021 | 11.22 | 11.39 | 10.94 | 11.05 | 541,769 | -0.07(-0.63%) |
Jul 15, 2021 | 11.32 | 11.38 | 11.11 | 11.12 | 589,389 | -0.27(-2.37%) |
Jul 14, 2021 | 11.51 | 11.69 | 11.29 | 11.39 | 1,213,065 | -0.01(-0.09%) |
Jul 13, 2021 | 11.85 | 11.87 | 11.33 | 11.40 | 945,478 | -0.45(-3.80%) |
Jul 12, 2021 | 11.80 | 11.86 | 11.61 | 11.85 | 1,922,221 | +0.02(+0.17%) |
Jul 09, 2021 | 11.45 | 11.84 | 11.39 | 11.83 | 958,006 | +0.43(+3.77%) |
Jul 08, 2021 | 11.35 | 11.55 | 11.23 | 11.40 | 871,397 | -0.15(-1.30%) |
Jul 07, 2021 | 11.37 | 11.60 | 11.31 | 11.55 | 1,242,979 | +0.19(+1.67%) |
Jul 06, 2021 | 11.54 | 11.57 | 11.20 | 11.36 | 867,159 | -0.14(-1.22%) |
Jul 02, 2021 | 11.49 | 11.55 | 11.32 | 11.50 | 871,043 | +0.03(+0.26%) |
Jul 01, 2021 | 11.02 | 11.51 | 11.01 | 11.47 | 1,871,278 | +0.45(+4.08%) |
Jun 30, 2021 | 10.76 | 11.12 | 10.64 | 11.02 | 1,200,718 | +0.21(+1.94%) |
Jun 29, 2021 | 11.13 | 11.13 | 10.75 | 10.81 | 1,133,027 | -0.30(-2.70%) |
Jun 28, 2021 | 10.60 | 11.13 | 10.46 | 11.11 | 1,598,220 | +0.70(+6.72%) |
Jun 25, 2021 | 10.84 | 10.99 | 10.35 | 10.41 | 11,580,073 | -0.45(-4.14%) |
Jun 24, 2021 | 11.08 | 11.08 | 10.85 | 10.86 | 1,535,521 | +0.10(+0.93%) |
Jun 23, 2021 | 10.90 | 10.91 | 10.53 | 10.76 | 1,162,629 | -0.13(-1.19%) |
Jun 22, 2021 | 10.90 | 10.96 | 10.68 | 10.89 | 964,970 | -0.08(-0.73%) |
Jun 21, 2021 | 10.84 | 11.20 | 10.76 | 10.97 | 1,279,879 | +0.11(+1.01%) |
Jun 18, 2021 | 11.08 | 11.18 | 10.79 | 10.86 | 1,673,899 | -0.10(-0.91%) |
Jun 17, 2021 | 10.86 | 11.38 | 10.85 | 10.96 | 1,421,651 | +0.10(+0.92%) |
Jun 16, 2021 | 10.98 | 11.00 | 10.62 | 10.86 | 948,907 | -0.06(-0.55%) |
Jun 15, 2021 | 10.67 | 10.95 | 10.65 | 10.92 | 1,149,155 | +0.27(+2.54%) |
Jun 14, 2021 | 10.57 | 10.83 | 10.57 | 10.65 | 827,008 | +0.05(+0.47%) |
Jun 11, 2021 | 10.67 | 10.82 | 10.56 | 10.60 | 1,080,385 | -0.05(-0.47%) |
Jun 10, 2021 | 10.68 | 10.83 | 10.52 | 10.65 | 888,965 | -0.01(-0.09%) |
Jun 09, 2021 | 10.84 | 10.90 | 10.63 | 10.66 | 1,005,945 | -0.09(-0.84%) |
Jun 08, 2021 | 10.63 | 10.82 | 10.60 | 10.75 | 1,072,576 | +0.13(+1.22%) |
Jun 07, 2021 | 10.51 | 10.78 | 10.45 | 10.62 | 1,488,516 | +0.15(+1.43%) |
Jun 04, 2021 | 10.50 | 10.57 | 10.34 | 10.47 | 785,887 | -0.03(-0.29%) |
Jun 03, 2021 | 10.23 | 10.71 | 10.05 | 10.50 | 1,673,589 | +0.24(+2.34%) |
Jun 02, 2021 | 10.21 | 10.32 | 10.00 | 10.26 | 778,563 | +0.09(+0.88%) |