Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.791 | 9.849 | 9.680 | 9.752 | 33,184 | +0.00(+0.00%) |
Aug 30, 2021 | 9.897 | 9.897 | 9.733 | 9.752 | 54,450 | -0.14(-1.46%) |
Aug 27, 2021 | 9.714 | 9.916 | 9.714 | 9.897 | 57,508 | +0.18(+1.89%) |
Aug 26, 2021 | 9.762 | 9.801 | 9.649 | 9.714 | 41,791 | -0.02(-0.20%) |
Aug 25, 2021 | 9.791 | 9.907 | 9.685 | 9.733 | 49,649 | -0.09(-0.88%) |
Aug 24, 2021 | 9.887 | 9.897 | 9.772 | 9.820 | 46,090 | -0.10(-0.97%) |
Aug 23, 2021 | 9.878 | 9.952 | 9.772 | 9.916 | 49,053 | +0.13(+1.28%) |
Aug 20, 2021 | 9.714 | 9.830 | 9.646 | 9.791 | 86,704 | +0.00(+0.00%) |
Aug 19, 2021 | 9.695 | 9.810 | 9.599 | 9.791 | 110,253 | +0.03(+0.30%) |
Aug 18, 2021 | 9.849 | 9.993 | 9.753 | 9.762 | 68,303 | -0.13(-1.36%) |
Aug 17, 2021 | 9.685 | 9.925 | 9.685 | 9.897 | 54,166 | +0.11(+1.08%) |
Aug 16, 2021 | 9.849 | 9.858 | 9.714 | 9.791 | 56,758 | -0.17(-1.74%) |
Aug 13, 2021 | 9.897 | 9.974 | 9.618 | 9.964 | 65,174 | -0.06(-0.58%) |
Aug 12, 2021 | 9.993 | 10.09 | 9.753 | 10.02 | 94,638 | -0.12(-1.14%) |
Aug 11, 2021 | 9.993 | 10.15 | 9.853 | 10.14 | 209,667 | +0.07(+0.67%) |
Aug 10, 2021 | 9.849 | 10.11 | 9.801 | 10.07 | 140,539 | +0.29(+2.95%) |
Aug 09, 2021 | 9.849 | 9.858 | 9.637 | 9.781 | 57,800 | -0.15(-1.55%) |
Aug 06, 2021 | 9.945 | 9.993 | 9.714 | 9.935 | 136,538 | -0.16(-1.62%) |
Aug 05, 2021 | 9.416 | 10.12 | 9.416 | 10.10 | 305,927 | +0.78(+8.35%) |
Aug 04, 2021 | 9.166 | 9.522 | 9.109 | 9.320 | 68,260 | +0.06(+0.62%) |
Aug 03, 2021 | 9.186 | 9.512 | 9.104 | 9.263 | 29,307 | +0.14(+1.58%) |
Aug 02, 2021 | 9.291 | 9.368 | 9.061 | 9.118 | 45,929 | -0.12(-1.25%) |
Jul 30, 2021 | 9.186 | 9.522 | 9.032 | 9.234 | 59,014 | +0.04(+0.42%) |
Jul 29, 2021 | 9.253 | 9.311 | 9.032 | 9.195 | 49,333 | -0.02(-0.21%) |
Jul 28, 2021 | 9.330 | 9.498 | 9.051 | 9.214 | 64,479 | -0.11(-1.13%) |
Jul 27, 2021 | 9.176 | 9.656 | 9.123 | 9.320 | 130,507 | +0.11(+1.15%) |
Jul 26, 2021 | 9.090 | 9.320 | 9.090 | 9.214 | 61,388 | +0.12(+1.27%) |
Jul 23, 2021 | 9.118 | 9.157 | 8.945 | 9.099 | 32,346 | +0.07(+0.74%) |
Jul 22, 2021 | 9.109 | 9.224 | 9.003 | 9.032 | 81,681 | -0.19(-2.08%) |
Jul 21, 2021 | 9.080 | 9.426 | 9.080 | 9.224 | 79,153 | +0.17(+1.91%) |
Jul 20, 2021 | 9.003 | 9.224 | 8.936 | 9.051 | 66,486 | +0.09(+0.96%) |
Jul 19, 2021 | 8.791 | 9.022 | 8.791 | 8.965 | 129,844 | -0.06(-0.64%) |
Jul 16, 2021 | 9.099 | 9.176 | 8.907 | 9.022 | 86,750 | -0.01(-0.11%) |
Jul 15, 2021 | 8.436 | 9.090 | 8.417 | 9.032 | 136,995 | +0.55(+6.46%) |
Jul 14, 2021 | 8.475 | 8.561 | 8.379 | 8.484 | 93,807 | +0.05(+0.57%) |
Jul 13, 2021 | 8.417 | 8.638 | 8.350 | 8.436 | 96,053 | +0.02(+0.23%) |
Jul 12, 2021 | 8.330 | 8.532 | 8.330 | 8.417 | 105,380 | +0.00(+0.00%) |
Jul 09, 2021 | 8.369 | 8.636 | 8.322 | 8.417 | 92,668 | +0.19(+2.34%) |
Jul 08, 2021 | 8.273 | 8.475 | 8.167 | 8.225 | 79,363 | -0.24(-2.84%) |
Jul 07, 2021 | 8.532 | 8.686 | 8.282 | 8.465 | 233,458 | -0.07(-0.79%) |
Jul 06, 2021 | 8.907 | 8.907 | 8.532 | 8.532 | 174,039 | -0.42(-4.72%) |
Jul 02, 2021 | 9.166 | 9.166 | 8.926 | 8.955 | 79,839 | -0.15(-1.69%) |
Jul 01, 2021 | 8.936 | 9.157 | 8.936 | 9.109 | 140,478 | +0.17(+1.94%) |
Jun 30, 2021 | 9.099 | 9.181 | 8.859 | 8.936 | 126,955 | -0.21(-2.31%) |
Jun 29, 2021 | 9.272 | 9.420 | 9.128 | 9.147 | 104,991 | -0.13(-1.45%) |
Jun 28, 2021 | 9.368 | 9.493 | 9.157 | 9.282 | 135,358 | -0.03(-0.31%) |
Jun 25, 2021 | 9.359 | 9.541 | 9.243 | 9.311 | 719,399 | -0.09(-0.92%) |
Jun 24, 2021 | 9.435 | 9.435 | 9.200 | 9.397 | 74,742 | +0.04(+0.41%) |
Jun 23, 2021 | 9.339 | 9.378 | 9.263 | 9.359 | 65,105 | +0.04(+0.41%) |
Jun 22, 2021 | 9.378 | 9.532 | 9.205 | 9.320 | 80,072 | -0.12(-1.22%) |
Jun 21, 2021 | 9.320 | 9.570 | 9.186 | 9.435 | 159,320 | +0.17(+1.87%) |
Jun 18, 2021 | 9.474 | 9.647 | 9.205 | 9.263 | 156,210 | -0.38(-3.98%) |
Jun 17, 2021 | 9.743 | 9.743 | 9.414 | 9.647 | 113,639 | -0.13(-1.38%) |
Jun 16, 2021 | 9.753 | 9.901 | 9.608 | 9.781 | 104,752 | +0.03(+0.30%) |
Jun 15, 2021 | 9.743 | 9.887 | 9.589 | 9.753 | 166,553 | -0.03(-0.29%) |
Jun 14, 2021 | 10.03 | 10.08 | 9.704 | 9.781 | 215,041 | -0.32(-3.14%) |
Jun 11, 2021 | 9.733 | 10.10 | 9.733 | 10.10 | 426,491 | +0.36(+3.65%) |
Jun 10, 2021 | 9.993 | 9.993 | 9.652 | 9.743 | 92,325 | -0.12(-1.27%) |
Jun 09, 2021 | 9.839 | 10.06 | 9.618 | 9.868 | 142,275 | -0.02(-0.19%) |
Jun 08, 2021 | 9.954 | 10.06 | 9.753 | 9.887 | 109,836 | -0.08(-0.77%) |
Jun 07, 2021 | 9.704 | 10.02 | 9.695 | 9.964 | 151,852 | +0.25(+2.57%) |
Jun 04, 2021 | 10.02 | 10.03 | 9.330 | 9.714 | 252,326 | +0.06(+0.60%) |
Jun 03, 2021 | 9.695 | 9.849 | 9.061 | 9.656 | 363,405 | -0.12(-1.18%) |
Jun 02, 2021 | 10.29 | 10.38 | 9.766 | 9.772 | 200,562 | -0.57(-5.48%) |