Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.620 | 8.624 | 8.611 | 8.618 | 5,181 | -0.01(-0.09%) |
Aug 30, 2021 | 8.617 | 8.627 | 8.599 | 8.626 | 5,177 | -0.01(-0.10%) |
Aug 29, 2021 | 8.645 | 8.642 | 8.633 | 8.635 | 6,786 | +0.01(+0.13%) |
Aug 27, 2021 | 8.690 | 8.722 | 8.612 | 8.624 | 242,947 | -0.07(-0.83%) |
Aug 26, 2021 | 8.690 | 8.705 | 8.693 | 8.696 | 11,464 | +0.01(+0.15%) |
Aug 25, 2021 | 8.670 | 8.686 | 8.673 | 8.684 | 10,819 | +0.00(+0.02%) |
Aug 24, 2021 | 8.685 | 8.694 | 8.675 | 8.682 | 5,469 | -0.03(-0.31%) |
Aug 23, 2021 | 8.709 | 8.713 | 8.693 | 8.709 | 7,220 | -0.10(-1.12%) |
Aug 22, 2021 | 8.806 | 8.813 | 8.783 | 8.808 | 5,171 | +0.01(+0.16%) |
Aug 20, 2021 | 8.794 | 8.854 | 8.770 | 8.794 | 235,018 | -0.00(-0.03%) |
Aug 19, 2021 | 8.794 | 8.801 | 8.770 | 8.796 | 5,491 | +0.07(+0.83%) |
Aug 18, 2021 | 8.712 | 8.727 | 8.696 | 8.724 | 10,631 | -0.04(-0.44%) |
Aug 17, 2021 | 8.748 | 8.764 | 8.730 | 8.763 | 11,112 | +0.11(+1.33%) |
Aug 16, 2021 | 8.643 | 8.654 | 8.627 | 8.648 | 9,274 | +0.01(+0.11%) |
Aug 15, 2021 | 8.640 | 8.645 | 8.626 | 8.638 | 6,775 | -0.00(-0.00%) |
Aug 13, 2021 | 8.682 | 8.696 | 8.616 | 8.638 | 211,325 | -0.04(-0.46%) |
Aug 12, 2021 | 8.682 | 8.688 | 8.659 | 8.679 | 8,311 | -0.01(-0.09%) |
Aug 11, 2021 | 8.672 | 8.687 | 8.657 | 8.686 | 12,579 | -0.03(-0.34%) |
Aug 10, 2021 | 8.708 | 8.719 | 8.689 | 8.716 | 7,151 | +0.01(+0.11%) |
Aug 09, 2021 | 8.695 | 8.708 | 8.681 | 8.706 | 5,251 | +0.02(+0.27%) |
Aug 08, 2021 | 8.660 | 8.683 | 8.657 | 8.683 | 12,125 | +0.03(+0.30%) |
Aug 06, 2021 | 8.603 | 8.671 | 8.592 | 8.657 | 228,998 | +0.04(+0.52%) |
Aug 05, 2021 | 8.603 | 8.615 | 8.592 | 8.612 | 6,590 | +0.01(+0.08%) |
Aug 04, 2021 | 8.605 | 8.612 | 8.584 | 8.605 | 4,723 | +0.01(+0.07%) |
Aug 03, 2021 | 8.589 | 8.605 | 8.585 | 8.599 | 4,434 | +0.01(+0.09%) |
Aug 02, 2021 | 8.592 | 8.597 | 8.563 | 8.591 | 12,887 | -0.01(-0.08%) |
Aug 01, 2021 | 8.592 | 8.603 | 8.591 | 8.598 | 7,211 | +0.04(+0.42%) |
Jul 30, 2021 | 8.549 | 8.612 | 8.497 | 8.562 | 270,398 | +0.01(+0.15%) |
Jul 29, 2021 | 8.549 | 8.554 | 8.538 | 8.549 | 4,077 | -0.04(-0.51%) |
Jul 28, 2021 | 8.588 | 8.602 | 8.585 | 8.593 | 9,105 | -0.03(-0.36%) |
Jul 27, 2021 | 8.606 | 8.632 | 8.605 | 8.624 | 5,880 | -0.00(-0.03%) |
Jul 26, 2021 | 8.606 | 8.631 | 8.588 | 8.627 | 11,135 | -0.07(-0.77%) |
Jul 25, 2021 | 8.686 | 8.697 | 8.684 | 8.694 | 3,915 | +0.01(+0.10%) |
Jul 23, 2021 | 8.676 | 8.703 | 8.642 | 8.685 | 260,148 | +0.01(+0.14%) |
Jul 22, 2021 | 8.676 | 8.680 | 8.652 | 8.673 | 6,978 | -0.00(-0.06%) |
Jul 21, 2021 | 8.674 | 8.690 | 8.655 | 8.678 | 9,670 | -0.02(-0.19%) |
Jul 20, 2021 | 8.696 | 8.700 | 8.675 | 8.695 | 4,520 | +0.01(+0.08%) |
Jul 19, 2021 | 8.681 | 8.693 | 8.657 | 8.688 | 9,004 | +0.01(+0.10%) |
Jul 18, 2021 | 8.674 | 8.684 | 8.660 | 8.679 | 3,801 | -0.00(-0.01%) |
Jul 16, 2021 | 8.657 | 8.688 | 8.645 | 8.680 | 286,957 | +0.02(+0.21%) |
Jul 15, 2021 | 8.657 | 8.663 | 8.645 | 8.662 | 6,552 | +0.05(+0.55%) |
Jul 14, 2021 | 8.613 | 8.620 | 8.591 | 8.615 | 6,122 | -0.03(-0.35%) |
Jul 13, 2021 | 8.652 | 8.651 | 8.626 | 8.645 | 6,136 | +0.06(+0.75%) |
Jul 12, 2021 | 8.577 | 8.589 | 8.561 | 8.581 | 4,777 | -0.00(-0.01%) |
Jul 11, 2021 | 8.574 | 8.584 | 8.559 | 8.582 | 10,160 | +0.11(+1.25%) |
Jul 09, 2021 | 8.594 | 8.614 | 8.471 | 8.476 | 299,406 | -0.12(-1.39%) |
Jul 08, 2021 | 8.594 | 8.598 | 8.523 | 8.596 | 9,059 | -0.02(-0.26%) |
Jul 07, 2021 | 8.618 | 8.626 | 8.605 | 8.618 | 6,483 | +0.02(+0.26%) |
Jul 06, 2021 | 8.580 | 8.600 | 8.584 | 8.596 | 6,935 | +0.05(+0.56%) |
Jul 05, 2021 | 8.549 | 8.556 | 8.541 | 8.548 | 5,500 | +0.00(+0.03%) |
Jul 04, 2021 | 8.541 | 8.547 | 8.538 | 8.546 | 4,467 | +0.05(+0.55%) |
Jul 02, 2021 | 8.558 | 8.601 | 8.491 | 8.499 | 287,536 | -0.07(-0.87%) |
Jul 01, 2021 | 8.558 | 8.579 | 8.553 | 8.573 | 4,230 | +0.02(+0.26%) |
Jun 30, 2021 | 8.535 | 8.555 | 8.512 | 8.551 | 6,749 | +0.03(+0.33%) |
Jun 29, 2021 | 8.509 | 8.530 | 8.492 | 8.523 | 10,780 | +0.01(+0.15%) |
Jun 28, 2021 | 8.501 | 8.517 | 8.483 | 8.510 | 6,714 | +0.01(+0.17%) |
Jun 27, 2021 | 8.495 | 8.502 | 8.478 | 8.495 | 7,145 | +0.02(+0.28%) |
Jun 25, 2021 | 8.463 | 8.494 | 8.443 | 8.472 | 272,069 | +0.00(+0.05%) |
Jun 24, 2021 | 8.463 | 8.476 | 8.447 | 8.467 | 5,344 | -0.01(-0.11%) |
Jun 23, 2021 | 8.472 | 8.485 | 8.450 | 8.477 | 8,431 | +0.00(+0.00%) |
Jun 22, 2021 | 8.473 | 8.479 | 8.460 | 8.477 | 7,617 | -0.06(-0.68%) |
Jun 21, 2021 | 8.524 | 8.538 | 8.507 | 8.535 | 6,730 | -0.07(-0.81%) |
Jun 20, 2021 | 8.618 | 8.616 | 8.599 | 8.604 | 8,431 | -0.00(-0.05%) |
Jun 18, 2021 | 8.551 | 8.640 | 8.538 | 8.608 | 393,117 | +0.06(+0.69%) |
Jun 17, 2021 | 8.551 | 8.551 | 8.541 | 8.549 | 7,008 | +0.09(+1.08%) |
Jun 16, 2021 | 8.440 | 8.460 | 8.444 | 8.457 | 8,254 | +0.14(+1.65%) |
Jun 15, 2021 | 8.313 | 8.324 | 8.308 | 8.320 | 5,950 | -0.00(-0.02%) |
Jun 14, 2021 | 8.318 | 8.326 | 8.293 | 8.321 | 6,491 | +0.00(+0.04%) |
Jun 13, 2021 | 8.317 | 8.326 | 8.312 | 8.318 | 5,405 | +0.02(+0.29%) |
Jun 11, 2021 | 8.239 | 8.334 | 8.233 | 8.295 | 241,311 | +0.05(+0.55%) |
Jun 10, 2021 | 8.239 | 8.254 | 8.242 | 8.249 | 6,501 | -0.01(-0.17%) |
Jun 09, 2021 | 8.255 | 8.265 | 8.252 | 8.264 | 4,295 | -0.01(-0.09%) |
Jun 08, 2021 | 8.264 | 8.274 | 8.260 | 8.271 | 6,903 | +0.01(+0.12%) |
Jun 07, 2021 | 8.256 | 8.261 | 8.245 | 8.261 | 6,038 | -0.02(-0.24%) |
Jun 06, 2021 | 8.271 | 8.286 | 8.265 | 8.281 | 12,167 | +0.02(+0.22%) |
Jun 04, 2021 | 8.269 | 8.353 | 8.214 | 8.263 | 263,868 | -0.07(-0.78%) |
Jun 03, 2021 | 8.269 | 8.334 | 8.301 | 8.328 | 9,201 | +0.06(+0.78%) |
Jun 02, 2021 | 8.261 | 8.268 | 8.245 | 8.264 | 22,603 | +0.00(+0.03%) |