Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.379 | 8.482 | 8.284 | 8.465 | 193,033 | +0.24(+2.93%) |
Aug 30, 2021 | 8.396 | 8.512 | 8.181 | 8.224 | 256,072 | -0.18(-2.15%) |
Aug 27, 2021 | 7.879 | 8.516 | 7.871 | 8.404 | 295,436 | +0.57(+7.25%) |
Aug 26, 2021 | 7.836 | 8.090 | 7.819 | 7.836 | 239,117 | +0.14(+1.79%) |
Aug 25, 2021 | 7.862 | 7.862 | 7.629 | 7.698 | 253,150 | -0.18(-2.30%) |
Aug 24, 2021 | 8.069 | 8.103 | 7.862 | 7.879 | 301,716 | -0.10(-1.29%) |
Aug 23, 2021 | 7.767 | 8.120 | 7.724 | 7.983 | 204,166 | +0.35(+4.63%) |
Aug 20, 2021 | 7.569 | 7.802 | 7.553 | 7.629 | 232,917 | -0.14(-1.77%) |
Aug 19, 2021 | 7.957 | 7.965 | 7.612 | 7.767 | 354,088 | -0.23(-2.91%) |
Aug 18, 2021 | 8.094 | 8.138 | 7.905 | 8.000 | 265,485 | -0.10(-1.28%) |
Aug 17, 2021 | 8.181 | 8.241 | 8.017 | 8.103 | 243,444 | -0.12(-1.47%) |
Aug 16, 2021 | 8.267 | 8.353 | 8.172 | 8.224 | 154,425 | -0.01(-0.10%) |
Aug 13, 2021 | 8.060 | 8.249 | 8.060 | 8.232 | 240,981 | +0.03(+0.31%) |
Aug 12, 2021 | 8.215 | 8.215 | 7.974 | 8.206 | 207,783 | -0.10(-1.24%) |
Aug 11, 2021 | 8.224 | 8.374 | 8.051 | 8.310 | 238,987 | +0.21(+2.55%) |
Aug 10, 2021 | 8.267 | 8.267 | 8.051 | 8.103 | 409,340 | -0.37(-4.37%) |
Aug 09, 2021 | 8.706 | 8.767 | 8.465 | 8.473 | 203,886 | -0.30(-3.43%) |
Aug 06, 2021 | 8.697 | 8.921 | 8.577 | 8.775 | 263,471 | -0.07(-0.78%) |
Aug 05, 2021 | 8.999 | 9.042 | 8.792 | 8.844 | 157,276 | -0.28(-3.02%) |
Aug 04, 2021 | 9.369 | 9.455 | 9.111 | 9.119 | 127,980 | -0.14(-1.49%) |
Aug 03, 2021 | 8.973 | 9.257 | 8.973 | 9.257 | 118,050 | +0.25(+2.77%) |
Aug 02, 2021 | 9.102 | 9.128 | 8.990 | 9.007 | 115,026 | -0.11(-1.23%) |
Jul 30, 2021 | 9.059 | 9.119 | 8.947 | 9.119 | 169,166 | -0.01(-0.09%) |
Jul 29, 2021 | 9.145 | 9.330 | 9.102 | 9.128 | 232,907 | +0.21(+2.32%) |
Jul 28, 2021 | 8.723 | 8.938 | 8.663 | 8.921 | 179,967 | +0.17(+1.97%) |
Jul 27, 2021 | 8.628 | 8.758 | 8.538 | 8.749 | 171,621 | +0.08(+0.89%) |
Jul 26, 2021 | 8.568 | 8.749 | 8.543 | 8.671 | 211,452 | +0.19(+2.23%) |
Jul 23, 2021 | 8.611 | 8.706 | 8.465 | 8.482 | 138,053 | -0.20(-2.28%) |
Jul 22, 2021 | 8.792 | 8.792 | 8.603 | 8.680 | 109,029 | -0.07(-0.79%) |
Jul 21, 2021 | 8.396 | 8.766 | 8.396 | 8.749 | 155,464 | +0.27(+3.15%) |
Jul 20, 2021 | 8.542 | 8.749 | 8.456 | 8.482 | 224,410 | -0.03(-0.40%) |
Jul 19, 2021 | 8.542 | 8.671 | 8.387 | 8.516 | 386,423 | -0.26(-2.94%) |
Jul 16, 2021 | 9.085 | 9.145 | 8.740 | 8.775 | 140,465 | -0.37(-4.05%) |
Jul 15, 2021 | 9.076 | 9.162 | 8.930 | 9.145 | 174,676 | +0.07(+0.76%) |
Jul 14, 2021 | 8.990 | 9.128 | 8.831 | 9.076 | 205,147 | +0.34(+3.94%) |
Jul 13, 2021 | 8.706 | 8.986 | 8.641 | 8.732 | 300,035 | -0.03(-0.39%) |
Jul 12, 2021 | 8.852 | 9.024 | 8.663 | 8.766 | 272,119 | -0.17(-1.93%) |
Jul 09, 2021 | 8.826 | 9.068 | 8.775 | 8.938 | 259,232 | +0.06(+0.68%) |
Jul 08, 2021 | 9.188 | 9.188 | 8.835 | 8.878 | 297,742 | -0.41(-4.45%) |
Jul 07, 2021 | 9.360 | 9.386 | 9.205 | 9.291 | 128,779 | +0.06(+0.65%) |
Jul 06, 2021 | 9.429 | 9.446 | 9.059 | 9.231 | 216,941 | +0.06(+0.66%) |
Jul 02, 2021 | 9.257 | 9.300 | 9.007 | 9.171 | 153,870 | -0.03(-0.28%) |
Jul 01, 2021 | 9.489 | 9.576 | 9.068 | 9.197 | 233,045 | -0.16(-1.75%) |
Jun 30, 2021 | 9.076 | 9.412 | 9.016 | 9.360 | 370,766 | +0.40(+4.42%) |
Jun 29, 2021 | 8.973 | 9.103 | 8.914 | 8.964 | 334,462 | -0.09(-0.95%) |
Jun 28, 2021 | 9.231 | 9.240 | 8.981 | 9.050 | 285,727 | -0.21(-2.23%) |
Jun 25, 2021 | 9.352 | 9.369 | 9.154 | 9.257 | 222,629 | +0.09(+0.94%) |
Jun 24, 2021 | 9.257 | 9.353 | 9.145 | 9.171 | 169,440 | +0.03(+0.28%) |
Jun 23, 2021 | 9.360 | 9.515 | 9.111 | 9.145 | 268,408 | -0.03(-0.28%) |
Jun 22, 2021 | 9.154 | 9.231 | 8.999 | 9.171 | 267,267 | -0.16(-1.75%) |
Jun 21, 2021 | 9.223 | 9.429 | 9.059 | 9.334 | 373,975 | +0.15(+1.59%) |
Jun 18, 2021 | 9.240 | 9.352 | 9.145 | 9.188 | 870,657 | -0.25(-2.65%) |
Jun 17, 2021 | 9.421 | 9.610 | 9.224 | 9.438 | 575,229 | -0.50(-5.03%) |
Jun 16, 2021 | 10.20 | 10.30 | 9.688 | 9.937 | 396,911 | -0.26(-2.53%) |
Jun 15, 2021 | 10.29 | 10.42 | 10.14 | 10.20 | 317,977 | -0.32(-3.03%) |
Jun 14, 2021 | 10.38 | 10.61 | 10.05 | 10.51 | 443,342 | -0.34(-3.10%) |
Jun 11, 2021 | 11.00 | 11.03 | 10.82 | 10.85 | 314,985 | -0.29(-2.63%) |
Jun 10, 2021 | 10.81 | 11.16 | 10.69 | 11.14 | 363,116 | +0.37(+3.44%) |
Jun 09, 2021 | 10.97 | 11.02 | 10.76 | 10.77 | 151,765 | -0.11(-1.03%) |
Jun 08, 2021 | 11.19 | 11.19 | 10.82 | 10.88 | 214,987 | -0.23(-2.09%) |
Jun 07, 2021 | 11.10 | 11.19 | 10.97 | 11.12 | 256,131 | -0.22(-1.90%) |
Jun 04, 2021 | 10.91 | 11.35 | 10.90 | 11.33 | 484,993 | +0.52(+4.78%) |
Jun 03, 2021 | 10.81 | 11.00 | 10.47 | 10.82 | 429,443 | -0.44(-3.90%) |
Jun 02, 2021 | 11.12 | 11.33 | 11.01 | 11.25 | 367,152 | +0.28(+2.51%) |