Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.27 | 11.13 | 10.21 | 10.85 | 181,261 | +0.60(+5.85%) |
Aug 30, 2021 | 10.44 | 10.73 | 9.670 | 10.25 | 223,557 | -0.20(-1.91%) |
Aug 27, 2021 | 9.840 | 10.69 | 9.550 | 10.45 | 604,189 | +1.80(+20.81%) |
Aug 26, 2021 | 8.580 | 9.010 | 8.565 | 8.650 | 77,428 | +0.05(+0.58%) |
Aug 25, 2021 | 8.790 | 8.790 | 8.517 | 8.600 | 38,327 | -0.18(-2.05%) |
Aug 24, 2021 | 8.500 | 8.850 | 8.402 | 8.780 | 84,829 | +0.38(+4.52%) |
Aug 23, 2021 | 8.260 | 8.470 | 8.081 | 8.400 | 58,354 | +0.28(+3.45%) |
Aug 20, 2021 | 8.530 | 8.640 | 8.070 | 8.120 | 89,513 | -0.42(-4.92%) |
Aug 19, 2021 | 8.630 | 8.890 | 8.400 | 8.540 | 46,979 | -0.13(-1.50%) |
Aug 18, 2021 | 8.570 | 8.800 | 8.367 | 8.670 | 47,826 | +0.12(+1.40%) |
Aug 17, 2021 | 8.740 | 8.920 | 8.350 | 8.550 | 88,692 | -0.34(-3.82%) |
Aug 16, 2021 | 9.120 | 9.249 | 8.760 | 8.890 | 72,895 | -0.25(-2.74%) |
Aug 13, 2021 | 9.300 | 9.650 | 9.000 | 9.140 | 133,830 | +0.02(+0.22%) |
Aug 12, 2021 | 9.050 | 9.100 | 8.699 | 9.120 | 43,354 | +0.16(+1.79%) |
Aug 11, 2021 | 8.590 | 8.990 | 8.560 | 8.960 | 39,208 | +0.43(+5.04%) |
Aug 10, 2021 | 9.020 | 9.150 | 8.510 | 8.530 | 79,774 | -0.49(-5.43%) |
Aug 09, 2021 | 9.040 | 9.110 | 8.841 | 9.020 | 43,355 | -0.05(-0.55%) |
Aug 06, 2021 | 8.960 | 9.100 | 8.735 | 9.070 | 46,166 | +0.20(+2.25%) |
Aug 05, 2021 | 8.450 | 8.910 | 8.330 | 8.870 | 74,461 | +0.47(+5.60%) |
Aug 04, 2021 | 8.860 | 8.970 | 8.250 | 8.400 | 297,810 | -0.69(-7.59%) |
Aug 03, 2021 | 9.450 | 9.590 | 8.700 | 9.090 | 150,944 | -0.48(-5.02%) |
Aug 02, 2021 | 9.500 | 10.38 | 9.410 | 9.570 | 326,248 | +0.33(+3.57%) |
Jul 30, 2021 | 8.900 | 9.350 | 8.510 | 9.240 | 150,364 | +0.41(+4.64%) |
Jul 29, 2021 | 8.010 | 8.910 | 8.010 | 8.830 | 133,672 | +0.48(+5.75%) |
Jul 28, 2021 | 8.340 | 8.600 | 8.252 | 8.350 | 68,974 | +0.10(+1.21%) |
Jul 27, 2021 | 8.460 | 8.550 | 8.230 | 8.250 | 60,861 | -0.32(-3.73%) |
Jul 26, 2021 | 8.000 | 8.610 | 7.980 | 8.570 | 100,822 | +0.57(+7.13%) |
Jul 23, 2021 | 8.080 | 8.160 | 7.900 | 8.000 | 133,284 | -0.09(-1.11%) |
Jul 22, 2021 | 8.190 | 8.250 | 7.910 | 8.090 | 63,369 | -0.16(-1.94%) |
Jul 21, 2021 | 8.330 | 8.420 | 8.008 | 8.250 | 50,044 | +0.01(+0.12%) |
Jul 20, 2021 | 7.570 | 8.320 | 7.570 | 8.240 | 95,870 | +0.73(+9.72%) |
Jul 19, 2021 | 7.770 | 7.770 | 7.000 | 7.510 | 177,294 | -0.29(-3.72%) |
Jul 16, 2021 | 8.000 | 8.153 | 7.720 | 7.800 | 98,432 | -0.19(-2.38%) |
Jul 15, 2021 | 7.840 | 8.050 | 7.730 | 7.990 | 126,528 | +0.16(+2.04%) |
Jul 14, 2021 | 8.250 | 8.250 | 7.695 | 7.830 | 171,647 | -0.42(-5.09%) |
Jul 13, 2021 | 9.050 | 9.290 | 8.197 | 8.250 | 127,670 | -0.84(-9.24%) |
Jul 12, 2021 | 9.580 | 9.710 | 9.030 | 9.090 | 105,698 | -0.42(-4.42%) |
Jul 09, 2021 | 8.640 | 9.540 | 8.640 | 9.510 | 153,821 | +0.86(+9.94%) |
Jul 08, 2021 | 8.460 | 8.850 | 8.200 | 8.650 | 116,879 | +0.06(+0.70%) |
Jul 07, 2021 | 8.230 | 8.660 | 8.090 | 8.590 | 168,653 | +0.36(+4.37%) |
Jul 06, 2021 | 8.580 | 8.710 | 8.200 | 8.230 | 163,861 | -0.34(-3.97%) |
Jul 02, 2021 | 8.540 | 8.640 | 8.110 | 8.570 | 190,565 | +0.11(+1.30%) |
Jul 01, 2021 | 8.800 | 9.047 | 8.310 | 8.460 | 273,373 | -0.43(-4.84%) |
Jun 30, 2021 | 9.310 | 9.790 | 8.800 | 8.890 | 274,160 | -0.42(-4.51%) |
Jun 29, 2021 | 10.40 | 10.61 | 9.300 | 9.310 | 485,770 | -1.21(-11.50%) |
Jun 28, 2021 | 9.760 | 10.65 | 9.270 | 10.52 | 755,562 | +1.51(+16.76%) |
Jun 25, 2021 | 7.910 | 9.542 | 7.850 | 9.010 | 1,215,199 | +1.24(+15.96%) |
Jun 24, 2021 | 6.960 | 7.880 | 6.380 | 7.770 | 566,666 | +1.28(+19.72%) |
Jun 23, 2021 | 6.905 | 6.905 | 6.420 | 6.490 | 121,356 | -0.11(-1.67%) |
Jun 22, 2021 | 7.000 | 7.000 | 6.360 | 6.600 | 198,361 | -0.38(-5.44%) |
Jun 21, 2021 | 7.140 | 7.160 | 6.830 | 6.980 | 120,582 | -0.05(-0.71%) |
Jun 18, 2021 | 7.130 | 7.220 | 6.940 | 7.030 | 104,873 | -0.10(-1.40%) |
Jun 17, 2021 | 7.290 | 7.400 | 6.970 | 7.130 | 68,497 | -0.11(-1.52%) |
Jun 16, 2021 | 7.140 | 7.280 | 6.920 | 7.240 | 148,553 | +0.09(+1.26%) |
Jun 15, 2021 | 7.500 | 7.630 | 7.050 | 7.150 | 103,167 | -0.28(-3.77%) |
Jun 14, 2021 | 7.100 | 7.960 | 7.100 | 7.430 | 288,941 | +0.29(+4.06%) |
Jun 11, 2021 | 7.180 | 7.355 | 7.070 | 7.140 | 65,468 | -0.11(-1.52%) |
Jun 10, 2021 | 6.830 | 7.390 | 6.770 | 7.250 | 104,091 | +0.56(+8.37%) |
Jun 09, 2021 | 6.800 | 6.860 | 6.640 | 6.690 | 99,907 | -0.13(-1.91%) |
Jun 08, 2021 | 7.070 | 7.070 | 6.680 | 6.820 | 89,695 | -0.03(-0.44%) |
Jun 07, 2021 | 7.110 | 7.230 | 6.830 | 6.850 | 70,876 | -0.20(-2.84%) |
Jun 04, 2021 | 7.130 | 7.490 | 7.000 | 7.050 | 87,274 | +0.05(+0.71%) |
Jun 03, 2021 | 7.630 | 7.640 | 6.940 | 7.000 | 188,386 | -0.54(-7.16%) |
Jun 02, 2021 | 7.400 | 7.840 | 7.350 | 7.540 | 118,578 | +0.18(+2.45%) |