Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.400 | 8.400 | 8.030 | 8.030 | 29,206 | -0.35(-4.18%) |
Aug 30, 2021 | 8.300 | 8.420 | 8.300 | 8.380 | 19,871 | +0.13(+1.58%) |
Aug 27, 2021 | 8.040 | 8.400 | 8.000 | 8.250 | 31,967 | +0.21(+2.61%) |
Aug 26, 2021 | 7.940 | 8.050 | 7.850 | 8.040 | 8,253 | +0.10(+1.26%) |
Aug 25, 2021 | 8.440 | 8.440 | 7.850 | 7.940 | 25,691 | -0.27(-3.29%) |
Aug 24, 2021 | 7.850 | 8.390 | 7.850 | 8.210 | 51,472 | +0.54(+7.04%) |
Aug 23, 2021 | 7.750 | 7.930 | 7.660 | 7.670 | 24,324 | +0.09(+1.19%) |
Aug 20, 2021 | 7.620 | 7.900 | 7.550 | 7.580 | 50,833 | +0.04(+0.53%) |
Aug 19, 2021 | 8.050 | 8.050 | 7.510 | 7.540 | 52,437 | -0.59(-7.26%) |
Aug 18, 2021 | 8.430 | 8.430 | 7.940 | 8.130 | 39,186 | -0.05(-0.61%) |
Aug 17, 2021 | 8.580 | 8.580 | 8.150 | 8.180 | 46,499 | -0.40(-4.66%) |
Aug 16, 2021 | 8.580 | 8.650 | 8.500 | 8.580 | 20,277 | +0.00(+0.00%) |
Aug 13, 2021 | 8.880 | 8.880 | 8.520 | 8.580 | 34,348 | -0.21(-2.39%) |
Aug 12, 2021 | 8.410 | 8.920 | 8.410 | 8.790 | 29,699 | +0.32(+3.78%) |
Aug 11, 2021 | 8.850 | 8.930 | 8.500 | 8.470 | 46,082 | -0.36(-4.08%) |
Aug 10, 2021 | 8.620 | 8.890 | 8.620 | 8.830 | 24,368 | +0.21(+2.44%) |
Aug 09, 2021 | 8.420 | 8.750 | 8.410 | 8.620 | 15,640 | +0.19(+2.25%) |
Aug 06, 2021 | 8.490 | 8.640 | 8.420 | 8.430 | 33,286 | -0.07(-0.82%) |
Aug 05, 2021 | 8.490 | 8.650 | 8.370 | 8.500 | 26,768 | +0.00(+0.00%) |
Aug 04, 2021 | 8.610 | 8.610 | 8.330 | 8.500 | 15,230 | +0.06(+0.71%) |
Aug 03, 2021 | 8.850 | 8.850 | 8.280 | 8.440 | 45,670 | -0.31(-3.54%) |
Jul 30, 2021 | 8.750 | 8.750 | 8.750 | 0 | -0.33(-3.63%) | |
Jul 29, 2021 | 9.100 | 9.140 | 8.900 | 9.080 | 28,312 | +0.02(+0.22%) |
Jul 28, 2021 | 9.030 | 9.070 | 8.780 | 9.060 | 24,538 | +0.16(+1.80%) |
Jul 27, 2021 | 8.940 | 9.010 | 8.630 | 8.900 | 31,657 | +0.01(+0.11%) |
Jul 26, 2021 | 9.000 | 9.070 | 8.680 | 8.890 | 36,620 | -0.04(-0.45%) |
Jul 23, 2021 | 9.090 | 9.090 | 8.750 | 8.930 | 36,710 | -0.07(-0.78%) |
Jul 22, 2021 | 9.250 | 9.290 | 8.470 | 9.000 | 71,926 | -0.12(-1.32%) |
Jul 21, 2021 | 8.010 | 9.260 | 8.010 | 9.120 | 157,532 | +1.28(+16.33%) |
Jul 20, 2021 | 8.230 | 8.300 | 7.590 | 7.840 | 75,937 | -0.39(-4.74%) |
Jul 19, 2021 | 8.610 | 8.610 | 7.600 | 8.230 | 113,299 | -0.33(-3.86%) |
Jul 16, 2021 | 9.100 | 9.150 | 8.440 | 8.560 | 70,120 | -0.54(-5.93%) |
Jul 15, 2021 | 8.980 | 9.270 | 8.960 | 9.100 | 21,391 | +0.13(+1.45%) |
Jul 14, 2021 | 9.300 | 9.300 | 8.800 | 8.970 | 24,432 | -0.21(-2.29%) |
Jul 13, 2021 | 8.820 | 9.400 | 8.820 | 9.180 | 76,350 | +0.41(+4.68%) |
Jul 12, 2021 | 8.860 | 9.020 | 8.670 | 8.770 | 48,942 | +0.14(+1.62%) |
Jul 09, 2021 | 8.860 | 8.860 | 8.560 | 8.630 | 71,082 | -0.16(-1.82%) |
Jul 08, 2021 | 8.940 | 9.000 | 8.435 | 8.790 | 65,352 | +0.07(+0.80%) |
Jul 07, 2021 | 9.560 | 9.560 | 8.640 | 8.720 | 164,900 | -0.67(-7.14%) |
Jul 06, 2021 | 10.19 | 10.19 | 9.330 | 9.390 | 97,904 | -0.59(-5.91%) |
Jul 05, 2021 | 9.890 | 10.35 | 9.670 | 9.980 | 60,967 | +0.46(+4.83%) |
Jul 02, 2021 | 9.680 | 9.780 | 9.320 | 9.520 | 63,444 | -0.17(-1.75%) |
Jun 30, 2021 | 9.690 | 9.690 | 9.690 | 0 | +0.20(+2.11%) | |
Jun 29, 2021 | 9.880 | 9.970 | 9.490 | 9.490 | 35,209 | -0.11(-1.15%) |
Jun 28, 2021 | 10.00 | 10.00 | 9.120 | 9.600 | 103,989 | -0.29(-2.93%) |
Jun 25, 2021 | 10.04 | 10.04 | 9.780 | 9.890 | 40,556 | +0.00(+0.00%) |
Jun 24, 2021 | 10.21 | 10.21 | 9.600 | 9.890 | 64,775 | -0.09(-0.90%) |
Jun 23, 2021 | 9.880 | 10.09 | 9.750 | 9.980 | 68,482 | +0.19(+1.94%) |
Jun 22, 2021 | 9.910 | 10.39 | 9.575 | 9.790 | 126,008 | -0.15(-1.51%) |
Jun 21, 2021 | 9.430 | 10.14 | 9.430 | 9.940 | 266,795 | +0.65(+7.00%) |
Jun 18, 2021 | 9.350 | 9.410 | 9.020 | 9.290 | 408,032 | -1.92(-17.13%) |
Jun 17, 2021 | 12.45 | 12.45 | 11.11 | 11.21 | 180,824 | -1.07(-8.71%) |
Jun 16, 2021 | 12.98 | 12.98 | 12.12 | 12.28 | 194,820 | -1.28(-9.44%) |
Jun 15, 2021 | 13.40 | 13.60 | 13.13 | 13.56 | 37,680 | +0.11(+0.82%) |
Jun 14, 2021 | 14.00 | 14.00 | 13.31 | 13.45 | 31,524 | -0.50(-3.58%) |
Jun 11, 2021 | 13.91 | 14.00 | 13.83 | 13.95 | 19,701 | +0.05(+0.36%) |
Jun 10, 2021 | 14.00 | 14.20 | 13.86 | 13.90 | 41,586 | +0.00(+0.00%) |
Jun 09, 2021 | 14.14 | 14.14 | 13.76 | 13.90 | 32,750 | -0.09(-0.64%) |
Jun 08, 2021 | 14.19 | 14.22 | 13.78 | 13.99 | 88,933 | +0.14(+1.01%) |
Jun 07, 2021 | 14.01 | 14.79 | 13.74 | 13.85 | 121,194 | -0.86(-5.85%) |
Jun 04, 2021 | 14.30 | 14.93 | 13.68 | 14.71 | 93,999 | +0.20(+1.38%) |
Jun 03, 2021 | 1510 | 15.10 | 14.50 | 14.51 | 5,171,300 | -0.75(-4.91%) |
Jun 02, 2021 | 15.50 | 15.58 | 15.07 | 15.26 | 71,076 | -0.43(-2.74%) |