Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.280 | 8.650 | 8.180 | 8.530 | 331,470 | +0.25(+3.02%) |
Aug 30, 2021 | 8.500 | 8.530 | 8.250 | 8.280 | 182,700 | -0.14(-1.66%) |
Aug 27, 2021 | 8.150 | 8.450 | 8.090 | 8.420 | 251,536 | +0.23(+2.81%) |
Aug 26, 2021 | 8.100 | 8.390 | 8.040 | 8.190 | 253,380 | +0.09(+1.11%) |
Aug 25, 2021 | 8.100 | 8.310 | 8.070 | 8.100 | 411,129 | -0.01(-0.12%) |
Aug 24, 2021 | 8.100 | 8.180 | 7.775 | 8.110 | 297,623 | -0.03(-0.37%) |
Aug 23, 2021 | 8.150 | 8.330 | 8.050 | 8.140 | 285,223 | +0.06(+0.74%) |
Aug 20, 2021 | 7.810 | 8.120 | 7.810 | 8.080 | 151,828 | +0.21(+2.67%) |
Aug 19, 2021 | 7.660 | 8.000 | 7.659 | 7.870 | 242,868 | +0.07(+0.90%) |
Aug 18, 2021 | 7.930 | 8.110 | 7.710 | 7.800 | 160,683 | -0.12(-1.52%) |
Aug 17, 2021 | 8.030 | 8.090 | 7.680 | 7.920 | 300,520 | -0.14(-1.74%) |
Aug 16, 2021 | 8.510 | 8.510 | 8.030 | 8.060 | 255,548 | -0.48(-5.62%) |
Aug 13, 2021 | 8.640 | 8.670 | 8.285 | 8.540 | 333,700 | -0.06(-0.70%) |
Aug 12, 2021 | 8.640 | 8.790 | 8.420 | 8.600 | 255,655 | -0.07(-0.81%) |
Aug 11, 2021 | 8.830 | 8.830 | 8.470 | 8.670 | 192,848 | -0.20(-2.25%) |
Aug 10, 2021 | 8.850 | 9.040 | 8.540 | 8.870 | 237,853 | +0.14(+1.60%) |
Aug 09, 2021 | 8.800 | 8.910 | 8.640 | 8.730 | 274,221 | -0.01(-0.11%) |
Aug 06, 2021 | 8.760 | 8.840 | 8.510 | 8.740 | 196,932 | +0.01(+0.11%) |
Aug 05, 2021 | 8.230 | 8.740 | 8.160 | 8.730 | 369,874 | +0.47(+5.69%) |
Aug 04, 2021 | 8.640 | 8.930 | 8.180 | 8.260 | 489,256 | -0.47(-5.38%) |
Aug 03, 2021 | 8.940 | 8.940 | 8.630 | 8.730 | 280,588 | -0.19(-2.13%) |
Aug 02, 2021 | 8.700 | 9.090 | 8.700 | 8.920 | 277,942 | +0.23(+2.65%) |
Jul 30, 2021 | 8.890 | 9.010 | 8.665 | 8.690 | 222,381 | -0.24(-2.69%) |
Jul 29, 2021 | 9.040 | 9.210 | 8.750 | 8.930 | 295,194 | -0.11(-1.22%) |
Jul 28, 2021 | 8.750 | 9.300 | 8.740 | 9.040 | 288,529 | +0.41(+4.75%) |
Jul 27, 2021 | 9.470 | 9.540 | 8.440 | 8.630 | 770,455 | -0.89(-9.35%) |
Jul 26, 2021 | 9.480 | 9.940 | 9.370 | 9.520 | 486,865 | +0.10(+1.06%) |
Jul 23, 2021 | 10.30 | 10.39 | 9.330 | 9.420 | 725,800 | -0.99(-9.51%) |
Jul 22, 2021 | 10.14 | 10.54 | 9.820 | 10.41 | 489,071 | +0.35(+3.48%) |
Jul 21, 2021 | 9.230 | 10.10 | 9.120 | 10.06 | 568,419 | +0.90(+9.83%) |
Jul 20, 2021 | 9.200 | 9.260 | 8.800 | 9.160 | 496,561 | -0.08(-0.87%) |
Jul 19, 2021 | 8.880 | 9.330 | 8.535 | 9.240 | 611,526 | +0.16(+1.76%) |
Jul 16, 2021 | 9.200 | 9.430 | 9.010 | 9.080 | 349,160 | -0.03(-0.33%) |
Jul 15, 2021 | 9.200 | 9.360 | 8.910 | 9.110 | 270,722 | -0.06(-0.65%) |
Jul 14, 2021 | 9.280 | 9.430 | 9.110 | 9.170 | 239,989 | -0.06(-0.65%) |
Jul 13, 2021 | 9.550 | 9.550 | 9.180 | 9.230 | 261,521 | -0.35(-3.65%) |
Jul 12, 2021 | 9.430 | 9.610 | 9.330 | 9.580 | 363,523 | +0.14(+1.48%) |
Jul 09, 2021 | 9.160 | 9.480 | 8.950 | 9.440 | 249,128 | +0.41(+4.54%) |
Jul 08, 2021 | 8.710 | 9.090 | 8.410 | 9.030 | 485,147 | +0.21(+2.38%) |
Jul 07, 2021 | 9.280 | 9.300 | 8.730 | 8.820 | 515,166 | -0.51(-5.47%) |
Jul 06, 2021 | 9.440 | 9.560 | 9.280 | 9.330 | 253,853 | -0.08(-0.85%) |
Jul 02, 2021 | 9.880 | 9.935 | 9.280 | 9.410 | 308,127 | -0.39(-3.98%) |
Jul 01, 2021 | 9.880 | 10.34 | 9.575 | 9.800 | 729,691 | -0.06(-0.61%) |
Jun 30, 2021 | 9.600 | 9.920 | 9.446 | 9.860 | 1,491,890 | +0.34(+3.57%) |
Jun 29, 2021 | 9.610 | 9.630 | 9.090 | 9.520 | 667,696 | -0.17(-1.75%) |
Jun 28, 2021 | 9.150 | 10.78 | 9.155 | 9.690 | 1,985,644 | +0.53(+5.79%) |
Jun 25, 2021 | 9.040 | 9.415 | 8.680 | 9.160 | 1,487,999 | +0.02(+0.22%) |
Jun 24, 2021 | 8.680 | 9.420 | 8.290 | 9.140 | 1,666,629 | +0.20(+2.24%) |
Jun 23, 2021 | 9.120 | 9.195 | 8.711 | 8.940 | 580,645 | +0.06(+0.68%) |
Jun 22, 2021 | 9.000 | 9.113 | 8.560 | 8.880 | 590,729 | -0.11(-1.22%) |
Jun 21, 2021 | 8.980 | 9.160 | 8.840 | 8.990 | 710,205 | -0.01(-0.11%) |
Jun 18, 2021 | 9.990 | 10.02 | 8.810 | 9.000 | 1,179,040 | -0.99(-9.91%) |
Jun 17, 2021 | 9.870 | 10.05 | 9.690 | 9.990 | 1,164,772 | +0.22(+2.25%) |
Jun 16, 2021 | 10.01 | 10.27 | 9.550 | 9.770 | 445,078 | -0.17(-1.71%) |
Jun 15, 2021 | 10.47 | 10.47 | 9.810 | 9.940 | 481,008 | -0.45(-4.33%) |
Jun 14, 2021 | 10.44 | 10.60 | 10.25 | 10.39 | 472,398 | +0.10(+0.97%) |
Jun 11, 2021 | 10.23 | 10.78 | 10.14 | 10.29 | 669,076 | +0.26(+2.59%) |
Jun 10, 2021 | 10.25 | 10.48 | 9.930 | 10.03 | 707,950 | -0.20(-1.96%) |
Jun 09, 2021 | 10.50 | 10.58 | 10.16 | 10.23 | 699,426 | -0.31(-2.94%) |
Jun 08, 2021 | 9.190 | 10.62 | 9.190 | 10.54 | 1,489,939 | +1.36(+14.81%) |
Jun 07, 2021 | 9.900 | 10.39 | 9.070 | 9.180 | 2,521,154 | +0.24(+2.68%) |
Jun 04, 2021 | 8.710 | 8.990 | 8.610 | 8.940 | 439,704 | +0.23(+2.64%) |
Jun 03, 2021 | 8.720 | 9.000 | 8.550 | 8.710 | 366,856 | -0.01(-0.11%) |
Jun 02, 2021 | 8.330 | 8.730 | 8.330 | 8.720 | 317,117 | +0.34(+4.06%) |