Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.96 | 11.08 | 10.78 | 11.07 | 114,203 | -0.18(-1.59%) |
Aug 30, 2021 | 11.25 | 11.35 | 11.19 | 11.25 | 83,905 | +0.18(+1.62%) |
Aug 27, 2021 | 10.94 | 11.16 | 10.81 | 11.07 | 52,723 | -0.09(-0.80%) |
Aug 26, 2021 | 11.05 | 11.21 | 11.01 | 11.16 | 25,140 | +0.19(+1.73%) |
Aug 25, 2021 | 10.96 | 11.16 | 10.91 | 10.97 | 77,854 | -0.32(-2.85%) |
Aug 24, 2021 | 10.99 | 11.38 | 10.99 | 11.29 | 71,798 | +0.28(+2.54%) |
Aug 23, 2021 | 10.71 | 11.08 | 10.65 | 11.01 | 61,180 | +0.60(+5.78%) |
Aug 20, 2021 | 10.36 | 10.69 | 10.29 | 10.41 | 86,218 | -0.04(-0.41%) |
Aug 19, 2021 | 10.41 | 10.68 | 10.28 | 10.45 | 94,526 | -0.26(-2.41%) |
Aug 18, 2021 | 10.52 | 10.90 | 10.45 | 10.71 | 137,491 | +0.20(+1.95%) |
Aug 17, 2021 | 10.08 | 10.70 | 10.04 | 10.51 | 436,725 | -0.84(-7.42%) |
Aug 16, 2021 | 10.77 | 11.37 | 10.72 | 11.35 | 174,732 | +0.62(+5.74%) |
Aug 13, 2021 | 10.31 | 10.81 | 10.25 | 10.73 | 112,994 | +0.48(+4.68%) |
Aug 12, 2021 | 9.938 | 10.34 | 9.938 | 10.25 | 67,637 | +0.14(+1.42%) |
Aug 11, 2021 | 9.917 | 10.15 | 9.917 | 10.11 | 51,928 | +0.36(+3.67%) |
Aug 10, 2021 | 9.501 | 9.924 | 9.458 | 9.752 | 64,766 | -0.20(-2.02%) |
Aug 09, 2021 | 10.11 | 10.23 | 9.838 | 9.953 | 77,261 | +0.11(+1.17%) |
Aug 06, 2021 | 9.938 | 10.02 | 9.677 | 9.838 | 46,659 | +0.49(+5.29%) |
Aug 05, 2021 | 9.408 | 9.530 | 9.336 | 9.344 | 23,063 | -0.14(-1.44%) |
Aug 04, 2021 | 9.473 | 9.594 | 9.387 | 9.480 | 25,758 | -0.09(-0.90%) |
Aug 03, 2021 | 9.523 | 9.588 | 9.387 | 9.566 | 49,002 | -0.20(-2.05%) |
Aug 02, 2021 | 9.666 | 9.795 | 9.601 | 9.766 | 53,239 | +0.13(+1.34%) |
Jul 30, 2021 | 9.573 | 9.723 | 9.433 | 9.637 | 68,752 | +0.11(+1.13%) |
Jul 29, 2021 | 9.551 | 9.594 | 9.403 | 9.530 | 23,394 | +0.14(+1.53%) |
Jul 28, 2021 | 9.351 | 9.515 | 9.215 | 9.387 | 19,637 | +0.02(+0.23%) |
Jul 27, 2021 | 9.365 | 9.473 | 9.200 | 9.365 | 111,276 | -0.29(-2.97%) |
Jul 26, 2021 | 9.673 | 9.781 | 9.530 | 9.652 | 36,436 | -0.05(-0.52%) |
Jul 23, 2021 | 9.630 | 9.809 | 9.530 | 9.702 | 44,880 | -0.09(-0.88%) |
Jul 22, 2021 | 9.781 | 9.809 | 9.589 | 9.788 | 34,139 | +0.00(+0.00%) |
Jul 21, 2021 | 9.236 | 9.831 | 9.222 | 9.788 | 108,031 | +0.17(+1.79%) |
Jul 20, 2021 | 9.064 | 9.666 | 8.992 | 9.616 | 120,281 | +0.23(+2.44%) |
Jul 19, 2021 | 9.193 | 9.580 | 8.957 | 9.387 | 104,831 | -0.21(-2.17%) |
Jul 16, 2021 | 9.924 | 9.974 | 9.164 | 9.594 | 248,662 | -0.42(-4.22%) |
Jul 15, 2021 | 9.852 | 10.17 | 9.689 | 10.02 | 96,612 | -0.19(-1.83%) |
Jul 14, 2021 | 10.33 | 10.33 | 10.08 | 10.20 | 37,966 | -0.01(-0.07%) |
Jul 13, 2021 | 10.18 | 10.27 | 10.05 | 10.21 | 77,746 | -0.16(-1.52%) |
Jul 12, 2021 | 10.10 | 10.49 | 10.00 | 10.37 | 89,372 | +0.25(+2.48%) |
Jul 09, 2021 | 10.00 | 10.31 | 9.945 | 10.12 | 73,861 | +0.19(+1.95%) |
Jul 08, 2021 | 9.616 | 10.07 | 9.601 | 9.924 | 177,028 | -0.31(-3.01%) |
Jul 07, 2021 | 9.996 | 10.35 | 9.996 | 10.23 | 134,166 | +0.04(+0.42%) |
Jul 06, 2021 | 10.14 | 10.26 | 9.989 | 10.19 | 137,318 | -0.28(-2.67%) |
Jul 02, 2021 | 10.38 | 10.60 | 10.30 | 10.47 | 44,095 | -0.06(-0.61%) |
Jul 01, 2021 | 10.60 | 10.68 | 10.50 | 10.53 | 81,831 | -0.04(-0.34%) |
Jun 30, 2021 | 10.39 | 10.64 | 10.29 | 10.57 | 53,996 | +0.11(+1.10%) |
Jun 29, 2021 | 10.38 | 10.55 | 10.33 | 10.45 | 51,438 | -0.17(-1.62%) |
Jun 28, 2021 | 10.43 | 10.73 | 10.27 | 10.63 | 150,147 | -0.13(-1.20%) |
Jun 25, 2021 | 10.71 | 10.78 | 10.55 | 10.76 | 70,290 | -0.12(-1.12%) |
Jun 24, 2021 | 10.82 | 10.93 | 10.79 | 10.88 | 52,448 | +0.33(+3.12%) |
Jun 23, 2021 | 10.37 | 10.74 | 10.37 | 10.55 | 79,462 | +0.36(+3.52%) |
Jun 22, 2021 | 10.20 | 10.42 | 10.12 | 10.19 | 42,075 | -0.29(-2.80%) |
Jun 21, 2021 | 10.09 | 10.64 | 10.03 | 10.48 | 52,317 | +0.27(+2.59%) |
Jun 18, 2021 | 9.931 | 10.30 | 9.816 | 10.22 | 80,293 | -0.16(-1.59%) |
Jun 17, 2021 | 10.30 | 10.54 | 10.29 | 10.38 | 75,213 | -0.13(-1.23%) |
Jun 16, 2021 | 10.44 | 10.77 | 10.40 | 10.51 | 59,167 | -0.24(-2.20%) |
Jun 15, 2021 | 10.61 | 10.78 | 10.55 | 10.75 | 33,482 | -0.02(-0.20%) |
Jun 14, 2021 | 10.78 | 10.96 | 10.76 | 10.77 | 104,699 | +0.33(+3.16%) |
Jun 11, 2021 | 10.69 | 10.73 | 10.43 | 10.44 | 46,919 | -0.09(-0.88%) |
Jun 10, 2021 | 10.33 | 10.56 | 10.33 | 10.53 | 48,775 | +0.20(+1.94%) |
Jun 09, 2021 | 10.24 | 10.43 | 10.15 | 10.33 | 64,180 | +0.11(+1.05%) |
Jun 08, 2021 | 10.30 | 10.33 | 10.15 | 10.22 | 54,826 | -0.08(-0.76%) |
Jun 07, 2021 | 10.35 | 10.42 | 10.15 | 10.30 | 81,213 | -0.21(-1.98%) |
Jun 04, 2021 | 10.47 | 10.57 | 10.40 | 10.51 | 47,409 | +0.10(+0.96%) |
Jun 03, 2021 | 10.74 | 10.75 | 10.39 | 10.41 | 56,730 | -0.51(-4.66%) |
Jun 02, 2021 | 10.93 | 10.93 | 10.76 | 10.92 | 56,385 | +0.21(+1.94%) |