Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.755 | 8.824 | 8.644 | 8.790 | 999,973 | +0.07(+0.81%) |
Aug 30, 2021 | 8.784 | 8.837 | 8.685 | 8.720 | 886,535 | -0.02(-0.27%) |
Aug 27, 2021 | 8.439 | 8.778 | 8.439 | 8.743 | 1,276,329 | +0.32(+3.82%) |
Aug 26, 2021 | 8.515 | 8.591 | 8.421 | 8.421 | 618,449 | -0.06(-0.69%) |
Aug 25, 2021 | 8.509 | 8.597 | 8.427 | 8.480 | 1,335,273 | +0.01(+0.07%) |
Aug 24, 2021 | 8.456 | 8.509 | 8.374 | 8.474 | 383,234 | +0.05(+0.56%) |
Aug 23, 2021 | 8.445 | 8.480 | 8.374 | 8.427 | 452,189 | +0.08(+0.91%) |
Aug 20, 2021 | 8.251 | 8.409 | 8.228 | 8.351 | 588,144 | +0.06(+0.78%) |
Aug 19, 2021 | 8.328 | 8.380 | 8.234 | 8.287 | 807,256 | -0.12(-1.46%) |
Aug 18, 2021 | 8.421 | 8.521 | 8.386 | 8.409 | 586,961 | -0.05(-0.62%) |
Aug 17, 2021 | 8.374 | 8.468 | 8.304 | 8.462 | 710,165 | +0.02(+0.21%) |
Aug 16, 2021 | 8.503 | 8.544 | 8.415 | 8.445 | 512,846 | -0.07(-0.82%) |
Aug 13, 2021 | 8.562 | 8.626 | 8.421 | 8.515 | 879,312 | -0.01(-0.14%) |
Aug 12, 2021 | 8.603 | 8.664 | 8.486 | 8.527 | 840,217 | -0.09(-1.02%) |
Aug 11, 2021 | 8.573 | 8.661 | 8.427 | 8.614 | 626,388 | +0.12(+1.38%) |
Aug 10, 2021 | 8.333 | 8.538 | 8.316 | 8.497 | 725,190 | +0.13(+1.61%) |
Aug 09, 2021 | 8.316 | 8.415 | 8.257 | 8.363 | 581,168 | +0.02(+0.28%) |
Aug 06, 2021 | 8.480 | 8.486 | 8.251 | 8.339 | 840,320 | -0.04(-0.49%) |
Aug 05, 2021 | 8.070 | 8.409 | 7.965 | 8.380 | 1,206,174 | +0.66(+8.57%) |
Aug 04, 2021 | 7.783 | 7.830 | 7.678 | 7.719 | 655,962 | -0.15(-1.86%) |
Aug 03, 2021 | 7.783 | 7.906 | 7.725 | 7.865 | 1,238,101 | +0.11(+1.43%) |
Aug 02, 2021 | 7.818 | 8.012 | 7.736 | 7.754 | 673,950 | -0.06(-0.82%) |
Jul 30, 2021 | 7.836 | 7.935 | 7.719 | 7.818 | 783,448 | -0.04(-0.52%) |
Jul 29, 2021 | 7.912 | 7.947 | 7.854 | 7.859 | 462,621 | +0.03(+0.37%) |
Jul 28, 2021 | 7.813 | 7.918 | 7.716 | 7.830 | 489,524 | +0.06(+0.83%) |
Jul 27, 2021 | 7.754 | 7.796 | 7.684 | 7.766 | 482,059 | -0.05(-0.60%) |
Jul 26, 2021 | 7.783 | 7.883 | 7.713 | 7.813 | 476,946 | +0.06(+0.83%) |
Jul 23, 2021 | 7.766 | 7.777 | 7.643 | 7.748 | 933,438 | +0.05(+0.61%) |
Jul 22, 2021 | 7.912 | 7.953 | 7.701 | 7.701 | 710,647 | -0.24(-3.02%) |
Jul 21, 2021 | 7.906 | 8.035 | 7.848 | 7.941 | 622,524 | +0.12(+1.57%) |
Jul 20, 2021 | 7.660 | 7.900 | 7.619 | 7.818 | 1,059,793 | +0.16(+2.14%) |
Jul 19, 2021 | 7.754 | 7.807 | 7.555 | 7.655 | 1,195,648 | -0.19(-2.46%) |
Jul 16, 2021 | 8.058 | 8.088 | 7.842 | 7.848 | 641,080 | -0.13(-1.61%) |
Jul 15, 2021 | 7.877 | 7.988 | 7.871 | 7.976 | 601,219 | +0.00(+0.00%) |
Jul 14, 2021 | 8.000 | 8.041 | 7.930 | 7.976 | 543,534 | +0.02(+0.29%) |
Jul 13, 2021 | 8.181 | 8.181 | 7.941 | 7.953 | 732,112 | -0.22(-2.72%) |
Jul 12, 2021 | 8.012 | 8.208 | 7.988 | 8.175 | 566,380 | +0.11(+1.31%) |
Jul 09, 2021 | 7.994 | 8.134 | 7.988 | 8.070 | 528,374 | +0.13(+1.62%) |
Jul 08, 2021 | 7.848 | 7.991 | 7.736 | 7.941 | 1,018,377 | -0.04(-0.44%) |
Jul 07, 2021 | 8.076 | 8.170 | 7.935 | 7.976 | 685,444 | -0.11(-1.30%) |
Jul 06, 2021 | 8.287 | 8.292 | 8.035 | 8.082 | 992,263 | -0.21(-2.54%) |
Jul 02, 2021 | 8.316 | 8.345 | 8.251 | 8.292 | 625,358 | -0.02(-0.28%) |
Jul 01, 2021 | 8.310 | 8.392 | 8.249 | 8.316 | 849,361 | +0.04(+0.50%) |
Jun 30, 2021 | 8.193 | 8.322 | 8.175 | 8.275 | 907,668 | +0.08(+0.93%) |
Jun 29, 2021 | 8.123 | 8.246 | 8.117 | 8.199 | 1,110,214 | +0.10(+1.23%) |
Jun 28, 2021 | 8.047 | 8.111 | 7.924 | 8.099 | 1,204,211 | +0.02(+0.22%) |
Jun 25, 2021 | 8.158 | 8.216 | 8.082 | 8.082 | 1,716,297 | -0.04(-0.50%) |
Jun 24, 2021 | 8.006 | 8.158 | 7.959 | 8.123 | 669,589 | +0.15(+1.91%) |
Jun 23, 2021 | 7.941 | 8.091 | 7.915 | 7.971 | 944,574 | +0.04(+0.44%) |
Jun 22, 2021 | 7.912 | 7.941 | 7.813 | 7.935 | 534,870 | +0.02(+0.22%) |
Jun 21, 2021 | 7.713 | 7.933 | 7.696 | 7.918 | 1,097,256 | +0.29(+3.76%) |
Jun 18, 2021 | 7.848 | 7.930 | 7.625 | 7.631 | 2,564,173 | -0.38(-4.75%) |
Jun 17, 2021 | 8.216 | 8.263 | 7.962 | 8.012 | 748,696 | -0.23(-2.77%) |
Jun 16, 2021 | 8.228 | 8.421 | 8.199 | 8.240 | 1,012,239 | +0.01(+0.07%) |
Jun 15, 2021 | 8.328 | 8.380 | 8.210 | 8.234 | 737,628 | -0.09(-1.12%) |
Jun 14, 2021 | 8.397 | 8.403 | 8.253 | 8.328 | 1,041,366 | -0.08(-0.89%) |
Jun 11, 2021 | 8.397 | 8.426 | 8.206 | 8.403 | 915,786 | +0.03(+0.34%) |
Jun 10, 2021 | 8.489 | 8.541 | 8.351 | 8.374 | 722,991 | -0.09(-1.02%) |
Jun 09, 2021 | 8.489 | 8.524 | 8.420 | 8.460 | 852,944 | -0.01(-0.07%) |
Jun 08, 2021 | 8.558 | 8.610 | 8.437 | 8.466 | 1,046,492 | -0.10(-1.21%) |
Jun 07, 2021 | 8.397 | 8.576 | 8.397 | 8.570 | 1,147,729 | +0.20(+2.41%) |
Jun 04, 2021 | 8.293 | 8.368 | 8.260 | 8.368 | 970,964 | +0.08(+0.97%) |
Jun 03, 2021 | 8.172 | 8.287 | 8.154 | 8.287 | 1,406,418 | +0.05(+0.56%) |
Jun 02, 2021 | 8.281 | 8.316 | 8.172 | 8.241 | 1,069,264 | -0.01(-0.07%) |