Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.971 | 10.08 | 9.971 | 10.02 | 261,219 | +0.02(+0.22%) |
Aug 30, 2021 | 10.15 | 10.15 | 9.986 | 9.993 | 206,254 | -0.11(-1.11%) |
Aug 27, 2021 | 10.02 | 10.13 | 10.02 | 10.11 | 292,863 | +0.08(+0.82%) |
Aug 26, 2021 | 10.11 | 10.11 | 9.984 | 10.02 | 291,947 | -0.08(-0.82%) |
Aug 25, 2021 | 10.05 | 10.11 | 10.02 | 10.11 | 364,378 | +0.05(+0.52%) |
Aug 24, 2021 | 9.978 | 10.09 | 9.971 | 10.05 | 337,361 | +0.13(+1.28%) |
Aug 23, 2021 | 9.926 | 9.993 | 9.761 | 9.926 | 384,174 | +0.04(+0.45%) |
Aug 20, 2021 | 9.649 | 9.926 | 9.596 | 9.881 | 348,712 | +0.27(+2.81%) |
Aug 19, 2021 | 9.941 | 9.948 | 9.596 | 9.611 | 858,030 | -0.38(-3.82%) |
Aug 18, 2021 | 10.08 | 10.08 | 9.971 | 9.993 | 187,593 | -0.07(-0.67%) |
Aug 17, 2021 | 10.07 | 10.10 | 9.941 | 10.06 | 404,983 | -0.04(-0.37%) |
Aug 16, 2021 | 10.12 | 10.14 | 10.04 | 10.10 | 218,852 | -0.04(-0.37%) |
Aug 13, 2021 | 10.16 | 10.17 | 10.11 | 10.14 | 231,030 | +0.01(+0.07%) |
Aug 12, 2021 | 10.09 | 10.15 | 10.05 | 10.13 | 239,249 | +0.02(+0.22%) |
Aug 11, 2021 | 10.11 | 10.11 | 10.04 | 10.11 | 236,689 | +0.07(+0.75%) |
Aug 10, 2021 | 10.04 | 10.09 | 9.948 | 10.03 | 260,065 | +0.01(+0.07%) |
Aug 09, 2021 | 10.09 | 10.11 | 10.02 | 10.02 | 294,821 | -0.05(-0.52%) |
Aug 06, 2021 | 10.08 | 10.14 | 10.02 | 10.08 | 234,689 | +0.02(+0.22%) |
Aug 05, 2021 | 9.978 | 10.09 | 9.934 | 10.05 | 166,310 | +0.14(+1.44%) |
Aug 04, 2021 | 9.963 | 9.986 | 9.859 | 9.911 | 218,635 | -0.09(-0.90%) |
Aug 03, 2021 | 10.02 | 10.07 | 9.851 | 10.00 | 388,771 | +0.00(+0.00%) |
Aug 02, 2021 | 10.07 | 10.10 | 9.963 | 10.00 | 486,273 | -0.01(-0.07%) |
Jul 30, 2021 | 10.08 | 10.11 | 9.971 | 10.01 | 426,416 | -0.04(-0.45%) |
Jul 29, 2021 | 10.19 | 10.20 | 10.05 | 10.05 | 345,649 | -0.04(-0.44%) |
Jul 28, 2021 | 10.10 | 10.14 | 10.02 | 10.10 | 454,149 | +0.02(+0.22%) |
Jul 27, 2021 | 10.11 | 10.11 | 10.03 | 10.08 | 375,476 | -0.06(-0.59%) |
Jul 26, 2021 | 10.04 | 10.15 | 10.02 | 10.14 | 270,200 | +0.09(+0.89%) |
Jul 23, 2021 | 10.15 | 10.17 | 10.04 | 10.05 | 353,751 | -0.04(-0.37%) |
Jul 22, 2021 | 10.11 | 10.11 | 10.01 | 10.08 | 268,930 | -0.04(-0.44%) |
Jul 21, 2021 | 9.967 | 10.18 | 9.967 | 10.13 | 306,672 | +0.08(+0.82%) |
Jul 20, 2021 | 10.08 | 10.12 | 9.855 | 10.05 | 327,798 | +0.17(+1.75%) |
Jul 19, 2021 | 9.889 | 9.896 | 9.712 | 9.874 | 633,044 | -0.09(-0.90%) |
Jul 16, 2021 | 9.993 | 10.08 | 9.963 | 9.963 | 364,570 | +0.00(+0.00%) |
Jul 15, 2021 | 10.10 | 10.17 | 9.945 | 9.963 | 603,023 | -0.14(-1.41%) |
Jul 14, 2021 | 10.23 | 10.25 | 10.05 | 10.11 | 355,626 | -0.06(-0.59%) |
Jul 13, 2021 | 10.23 | 10.23 | 10.11 | 10.17 | 364,484 | -0.06(-0.59%) |
Jul 12, 2021 | 10.08 | 10.25 | 9.971 | 10.23 | 565,025 | +0.15(+1.49%) |
Jul 09, 2021 | 9.904 | 10.10 | 9.874 | 10.08 | 527,895 | +0.20(+2.05%) |
Jul 08, 2021 | 9.911 | 9.941 | 9.701 | 9.874 | 440,000 | -0.09(-0.90%) |
Jul 07, 2021 | 10.03 | 10.04 | 9.874 | 9.963 | 460,383 | -0.09(-0.89%) |
Jul 06, 2021 | 10.15 | 10.18 | 9.978 | 10.05 | 621,985 | -0.07(-0.67%) |
Jul 02, 2021 | 10.07 | 10.13 | 9.963 | 10.12 | 823,774 | +0.16(+1.66%) |
Jul 01, 2021 | 9.926 | 9.986 | 9.814 | 9.956 | 994,822 | +0.09(+0.91%) |
Jun 30, 2021 | 9.589 | 9.956 | 9.529 | 9.866 | 3,441,391 | +0.33(+3.46%) |
Jun 29, 2021 | 9.641 | 9.679 | 9.514 | 9.536 | 336,961 | -0.07(-0.70%) |
Jun 28, 2021 | 9.641 | 9.686 | 9.574 | 9.604 | 673,260 | -0.03(-0.31%) |
Jun 25, 2021 | 9.739 | 9.754 | 9.626 | 9.634 | 403,212 | -0.10(-1.00%) |
Jun 24, 2021 | 9.739 | 9.799 | 9.694 | 9.731 | 231,515 | +0.04(+0.39%) |
Jun 23, 2021 | 9.649 | 9.739 | 9.634 | 9.694 | 487,386 | +0.05(+0.54%) |
Jun 22, 2021 | 9.829 | 9.836 | 9.611 | 9.641 | 887,626 | -0.18(-1.83%) |
Jun 21, 2021 | 9.634 | 9.821 | 9.619 | 9.821 | 551,840 | +0.22(+2.34%) |
Jun 18, 2021 | 9.716 | 9.791 | 9.540 | 9.596 | 922,928 | -0.16(-1.61%) |
Jun 17, 2021 | 9.896 | 9.926 | 9.649 | 9.754 | 701,042 | -0.15(-1.51%) |
Jun 16, 2021 | 9.761 | 9.942 | 9.761 | 9.904 | 793,485 | +0.10(+1.07%) |
Jun 15, 2021 | 9.981 | 9.981 | 9.754 | 9.799 | 611,083 | -0.10(-0.98%) |
Jun 14, 2021 | 9.889 | 9.962 | 9.859 | 9.896 | 737,926 | +0.01(+0.07%) |
Jun 11, 2021 | 10.01 | 10.01 | 9.779 | 9.889 | 571,310 | +0.10(+1.05%) |
Jun 10, 2021 | 10.07 | 10.07 | 9.750 | 9.786 | 830,604 | -0.23(-2.34%) |
Jun 09, 2021 | 9.940 | 10.04 | 9.896 | 10.02 | 368,786 | +0.08(+0.81%) |
Jun 08, 2021 | 9.874 | 9.962 | 9.852 | 9.940 | 322,636 | +0.07(+0.74%) |
Jun 07, 2021 | 9.808 | 9.911 | 9.772 | 9.867 | 615,173 | +0.10(+0.97%) |
Jun 04, 2021 | 9.779 | 9.794 | 9.728 | 9.772 | 513,641 | +0.04(+0.38%) |
Jun 03, 2021 | 9.779 | 9.808 | 9.698 | 9.735 | 354,467 | -0.04(-0.37%) |
Jun 02, 2021 | 9.772 | 9.808 | 9.713 | 9.772 | 408,258 | +0.04(+0.38%) |