Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.860 | 8.892 | 8.843 | 8.860 | 466,180 | -0.02(-0.28%) |
Aug 30, 2021 | 8.852 | 8.884 | 8.827 | 8.884 | 409,786 | +0.05(+0.51%) |
Aug 27, 2021 | 8.815 | 8.872 | 8.790 | 8.839 | 577,912 | +0.04(+0.46%) |
Aug 26, 2021 | 8.856 | 8.880 | 8.790 | 8.799 | 702,989 | -0.10(-1.10%) |
Aug 25, 2021 | 8.823 | 8.904 | 8.742 | 8.896 | 1,017,915 | +0.07(+0.83%) |
Aug 24, 2021 | 8.774 | 8.831 | 8.742 | 8.823 | 626,016 | +0.04(+0.46%) |
Aug 23, 2021 | 8.790 | 8.799 | 8.758 | 8.782 | 679,128 | +0.01(+0.09%) |
Aug 20, 2021 | 8.693 | 8.774 | 8.685 | 8.774 | 583,339 | +0.07(+0.75%) |
Aug 19, 2021 | 8.709 | 8.750 | 8.709 | 8.709 | 588,712 | -0.03(-0.37%) |
Aug 18, 2021 | 8.774 | 8.790 | 8.733 | 8.742 | 569,400 | -0.05(-0.56%) |
Aug 17, 2021 | 8.766 | 8.790 | 8.733 | 8.790 | 545,351 | -0.01(-0.09%) |
Aug 16, 2021 | 8.758 | 8.807 | 8.725 | 8.799 | 632,419 | +0.04(+0.46%) |
Aug 13, 2021 | 8.709 | 8.758 | 8.701 | 8.758 | 485,929 | +0.03(+0.37%) |
Aug 12, 2021 | 8.742 | 8.742 | 8.685 | 8.725 | 612,370 | +0.00(+0.00%) |
Aug 11, 2021 | 8.685 | 8.750 | 8.685 | 8.725 | 651,141 | +0.04(+0.47%) |
Aug 10, 2021 | 8.717 | 8.758 | 8.644 | 8.685 | 790,337 | -0.02(-0.28%) |
Aug 09, 2021 | 8.717 | 8.717 | 8.636 | 8.709 | 505,038 | +0.02(+0.19%) |
Aug 06, 2021 | 8.676 | 8.738 | 8.652 | 8.693 | 905,024 | +0.02(+0.28%) |
Aug 05, 2021 | 8.636 | 8.676 | 8.619 | 8.668 | 498,424 | +0.03(+0.38%) |
Aug 04, 2021 | 8.644 | 8.652 | 8.571 | 8.636 | 592,262 | +0.01(+0.09%) |
Aug 03, 2021 | 8.644 | 8.644 | 8.579 | 8.628 | 595,121 | +0.02(+0.19%) |
Aug 02, 2021 | 8.652 | 8.676 | 8.603 | 8.611 | 668,704 | -0.03(-0.38%) |
Jul 30, 2021 | 8.676 | 8.693 | 8.644 | 8.644 | 339,550 | -0.06(-0.65%) |
Jul 29, 2021 | 8.660 | 8.701 | 8.628 | 8.701 | 462,594 | +0.05(+0.61%) |
Jul 28, 2021 | 8.648 | 8.656 | 8.616 | 8.648 | 565,358 | +0.00(+0.00%) |
Jul 27, 2021 | 8.624 | 8.656 | 8.575 | 8.648 | 936,421 | +0.06(+0.75%) |
Jul 26, 2021 | 8.551 | 8.616 | 8.543 | 8.583 | 620,037 | +0.04(+0.47%) |
Jul 23, 2021 | 8.527 | 8.551 | 8.510 | 8.543 | 619,854 | +0.01(+0.09%) |
Jul 22, 2021 | 8.551 | 8.559 | 8.502 | 8.535 | 687,890 | -0.02(-0.19%) |
Jul 21, 2021 | 8.591 | 8.591 | 8.543 | 8.551 | 411,791 | -0.02(-0.28%) |
Jul 20, 2021 | 8.510 | 8.583 | 8.486 | 8.575 | 644,059 | +0.11(+1.24%) |
Jul 19, 2021 | 8.559 | 8.567 | 8.438 | 8.470 | 1,255,319 | -0.11(-1.32%) |
Jul 16, 2021 | 8.575 | 8.591 | 8.551 | 8.583 | 456,257 | +0.03(+0.38%) |
Jul 15, 2021 | 8.616 | 8.632 | 8.543 | 8.551 | 580,223 | -0.07(-0.84%) |
Jul 14, 2021 | 8.591 | 8.624 | 8.551 | 8.624 | 667,099 | +0.03(+0.38%) |
Jul 13, 2021 | 8.575 | 8.648 | 8.543 | 8.591 | 1,137,385 | +0.01(+0.09%) |
Jul 12, 2021 | 8.583 | 8.620 | 8.559 | 8.583 | 792,951 | +0.03(+0.38%) |
Jul 09, 2021 | 8.543 | 8.583 | 8.510 | 8.551 | 547,733 | +0.01(+0.09%) |
Jul 08, 2021 | 8.494 | 8.551 | 8.446 | 8.543 | 596,842 | +0.02(+0.28%) |
Jul 07, 2021 | 8.527 | 8.535 | 8.492 | 8.519 | 485,088 | -0.01(-0.09%) |
Jul 06, 2021 | 8.502 | 8.527 | 8.430 | 8.527 | 678,892 | +0.03(+0.38%) |
Jul 02, 2021 | 8.519 | 8.524 | 8.454 | 8.494 | 716,782 | -0.01(-0.10%) |
Jul 01, 2021 | 8.494 | 8.514 | 8.462 | 8.502 | 525,575 | +0.05(+0.57%) |
Jun 30, 2021 | 8.494 | 8.502 | 8.446 | 8.454 | 1,033,411 | -0.06(-0.76%) |
Jun 29, 2021 | 8.551 | 8.599 | 8.462 | 8.519 | 674,241 | -0.01(-0.14%) |
Jun 28, 2021 | 8.571 | 8.579 | 8.523 | 8.531 | 869,232 | -0.03(-0.38%) |
Jun 25, 2021 | 8.507 | 8.563 | 8.458 | 8.563 | 761,704 | +0.09(+1.04%) |
Jun 24, 2021 | 8.466 | 8.507 | 8.442 | 8.474 | 641,477 | +0.05(+0.57%) |
Jun 23, 2021 | 8.482 | 8.495 | 8.410 | 8.426 | 1,461,353 | -0.02(-0.29%) |
Jun 22, 2021 | 8.490 | 8.498 | 8.446 | 8.450 | 997,893 | -0.03(-0.38%) |
Jun 21, 2021 | 8.354 | 8.507 | 8.346 | 8.482 | 777,000 | +0.12(+1.44%) |
Jun 18, 2021 | 8.482 | 8.482 | 8.362 | 8.362 | 727,033 | -0.14(-1.61%) |
Jun 17, 2021 | 8.474 | 8.515 | 8.410 | 8.498 | 712,710 | +0.02(+0.19%) |
Jun 16, 2021 | 8.531 | 8.563 | 8.442 | 8.482 | 826,479 | -0.05(-0.57%) |
Jun 15, 2021 | 8.498 | 8.547 | 8.490 | 8.531 | 794,639 | +0.00(+0.00%) |
Jun 14, 2021 | 8.515 | 8.531 | 8.482 | 8.531 | 776,932 | +0.06(+0.66%) |
Jun 11, 2021 | 8.498 | 8.531 | 8.450 | 8.474 | 663,778 | -0.01(-0.09%) |
Jun 10, 2021 | 8.458 | 8.490 | 8.426 | 8.482 | 705,319 | +0.04(+0.48%) |
Jun 09, 2021 | 8.402 | 8.442 | 8.378 | 8.442 | 678,995 | +0.04(+0.48%) |
Jun 08, 2021 | 8.442 | 8.442 | 8.362 | 8.402 | 613,230 | -0.02(-0.19%) |
Jun 07, 2021 | 8.426 | 8.426 | 8.370 | 8.418 | 568,005 | +0.00(+0.00%) |
Jun 04, 2021 | 8.386 | 8.418 | 8.362 | 8.418 | 471,660 | +0.04(+0.48%) |
Jun 03, 2021 | 8.330 | 8.378 | 8.289 | 8.378 | 752,017 | +0.05(+0.58%) |
Jun 02, 2021 | 8.338 | 8.386 | 8.306 | 8.330 | 913,396 | -0.02(-0.29%) |