Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.272 | 9.721 | 9.272 | 9.578 | 1,670,930 | +0.18(+1.91%) |
Aug 30, 2021 | 9.618 | 9.725 | 9.385 | 9.399 | 1,136,618 | -0.09(-0.98%) |
Aug 27, 2021 | 8.920 | 9.618 | 8.899 | 9.492 | 1,325,744 | +0.69(+7.78%) |
Aug 26, 2021 | 8.601 | 8.993 | 8.601 | 8.807 | 1,641,314 | -0.25(-2.79%) |
Aug 25, 2021 | 8.753 | 9.166 | 8.669 | 9.059 | 766,346 | +0.21(+2.33%) |
Aug 24, 2021 | 8.601 | 8.930 | 8.594 | 8.853 | 1,643,452 | +0.33(+3.82%) |
Aug 23, 2021 | 8.161 | 8.620 | 8.148 | 8.527 | 1,499,498 | +0.66(+8.37%) |
Aug 20, 2021 | 7.569 | 8.095 | 7.463 | 7.869 | 2,162,701 | +0.25(+3.23%) |
Aug 19, 2021 | 8.022 | 8.088 | 7.569 | 7.623 | 1,913,710 | -0.62(-7.51%) |
Aug 18, 2021 | 8.348 | 8.581 | 8.215 | 8.241 | 2,130,562 | -0.03(-0.40%) |
Aug 17, 2021 | 8.075 | 8.381 | 8.048 | 8.275 | 1,327,103 | +0.09(+1.06%) |
Aug 16, 2021 | 8.507 | 8.534 | 8.115 | 8.188 | 1,356,421 | -0.54(-6.17%) |
Aug 13, 2021 | 8.860 | 9.066 | 8.720 | 8.727 | 905,140 | -0.14(-1.58%) |
Aug 12, 2021 | 8.647 | 8.903 | 8.557 | 8.867 | 990,032 | +0.19(+2.22%) |
Aug 11, 2021 | 8.414 | 8.700 | 8.271 | 8.674 | 1,220,046 | +0.15(+1.80%) |
Aug 10, 2021 | 8.467 | 8.634 | 8.401 | 8.521 | 762,120 | +0.16(+1.91%) |
Aug 09, 2021 | 8.414 | 8.481 | 8.168 | 8.361 | 831,116 | -0.21(-2.41%) |
Aug 06, 2021 | 8.780 | 8.860 | 8.454 | 8.567 | 832,867 | -0.01(-0.16%) |
Aug 05, 2021 | 8.654 | 8.930 | 8.534 | 8.581 | 922,663 | +0.04(+0.47%) |
Aug 04, 2021 | 9.126 | 9.123 | 8.527 | 8.541 | 1,591,021 | -0.78(-8.35%) |
Aug 03, 2021 | 9.040 | 9.379 | 8.880 | 9.319 | 1,630,186 | +0.32(+3.55%) |
Aug 02, 2021 | 9.093 | 9.492 | 8.946 | 9.000 | 1,776,592 | -0.09(-0.95%) |
Jul 30, 2021 | 9.226 | 9.306 | 8.939 | 9.086 | 1,227,580 | -0.17(-1.80%) |
Jul 29, 2021 | 9.452 | 9.512 | 9.192 | 9.252 | 1,034,132 | +0.00(+0.00%) |
Jul 28, 2021 | 9.192 | 9.432 | 9.033 | 9.252 | 847,428 | +0.21(+2.28%) |
Jul 27, 2021 | 9.179 | 9.212 | 8.953 | 9.046 | 674,483 | -0.27(-2.93%) |
Jul 26, 2021 | 8.767 | 9.342 | 8.767 | 9.319 | 1,332,753 | +0.57(+6.54%) |
Jul 23, 2021 | 8.840 | 8.840 | 8.594 | 8.747 | 1,047,116 | -0.07(-0.83%) |
Jul 22, 2021 | 9.292 | 9.292 | 8.773 | 8.820 | 900,393 | -0.45(-4.81%) |
Jul 21, 2021 | 8.973 | 9.332 | 8.933 | 9.266 | 1,676,936 | +0.51(+5.77%) |
Jul 20, 2021 | 8.601 | 8.893 | 8.514 | 8.760 | 1,920,670 | +0.16(+1.86%) |
Jul 19, 2021 | 8.654 | 8.926 | 8.473 | 8.601 | 1,841,641 | -0.58(-6.30%) |
Jul 16, 2021 | 9.864 | 9.963 | 9.136 | 9.179 | 2,277,587 | -0.51(-5.22%) |
Jul 15, 2021 | 9.671 | 10.07 | 9.585 | 9.685 | 2,153,558 | -0.40(-3.96%) |
Jul 14, 2021 | 10.45 | 10.64 | 10.05 | 10.08 | 1,333,321 | -0.39(-3.68%) |
Jul 13, 2021 | 10.55 | 10.66 | 10.26 | 10.47 | 1,276,347 | -0.21(-1.99%) |
Jul 12, 2021 | 10.88 | 10.90 | 10.52 | 10.68 | 960,117 | -0.25(-2.25%) |
Jul 09, 2021 | 10.90 | 11.08 | 10.73 | 10.93 | 1,690,239 | +0.21(+1.92%) |
Jul 08, 2021 | 10.60 | 10.96 | 10.58 | 10.72 | 867,572 | -0.21(-1.95%) |
Jul 07, 2021 | 11.13 | 11.27 | 10.61 | 10.94 | 1,013,558 | -0.25(-2.26%) |
Jul 06, 2021 | 11.47 | 11.62 | 11.10 | 11.19 | 1,378,962 | -0.45(-3.89%) |
Jul 02, 2021 | 11.85 | 11.85 | 11.47 | 11.64 | 1,114,100 | -0.09(-0.79%) |
Jul 01, 2021 | 12.27 | 12.44 | 11.71 | 11.73 | 1,390,476 | -0.21(-1.78%) |
Jun 30, 2021 | 11.91 | 12.07 | 11.81 | 11.95 | 657,741 | +0.11(+0.95%) |
Jun 29, 2021 | 12.35 | 12.52 | 11.83 | 11.83 | 1,190,348 | -0.39(-3.16%) |
Jun 28, 2021 | 13.17 | 13.23 | 12.13 | 12.22 | 1,760,181 | -1.10(-8.24%) |
Jun 25, 2021 | 12.70 | 13.37 | 12.61 | 13.32 | 2,252,856 | +0.65(+5.15%) |
Jun 24, 2021 | 12.72 | 12.92 | 12.38 | 12.66 | 726,535 | -0.08(-0.63%) |
Jun 23, 2021 | 12.97 | 13.10 | 12.71 | 12.74 | 847,783 | -0.08(-0.62%) |
Jun 22, 2021 | 12.47 | 12.84 | 12.13 | 12.82 | 998,374 | +0.37(+2.94%) |
Jun 21, 2021 | 11.55 | 12.48 | 11.54 | 12.46 | 1,512,742 | +0.92(+8.02%) |
Jun 18, 2021 | 12.00 | 12.18 | 11.37 | 11.53 | 4,069,595 | -0.77(-6.27%) |
Jun 17, 2021 | 13.08 | 13.26 | 12.09 | 12.31 | 1,599,374 | -0.73(-5.56%) |
Jun 16, 2021 | 12.37 | 13.16 | 12.29 | 13.03 | 1,352,425 | +0.59(+4.70%) |
Jun 15, 2021 | 12.47 | 12.85 | 12.27 | 12.45 | 1,923,987 | +0.03(+0.21%) |
Jun 14, 2021 | 12.79 | 12.98 | 12.35 | 12.42 | 1,757,055 | -0.26(-2.05%) |
Jun 11, 2021 | 12.68 | 13.15 | 12.46 | 12.68 | 2,344,336 | -1.32(-9.41%) |
Jun 10, 2021 | 14.21 | 14.33 | 13.92 | 13.99 | 1,124,022 | +0.08(+0.56%) |
Jun 09, 2021 | 13.99 | 14.28 | 13.84 | 13.92 | 1,177,536 | +0.01(+0.09%) |
Jun 08, 2021 | 13.82 | 14.06 | 13.48 | 13.91 | 1,152,604 | +0.02(+0.17%) |
Jun 07, 2021 | 13.70 | 14.10 | 13.69 | 13.88 | 862,683 | +0.14(+1.00%) |
Jun 04, 2021 | 13.62 | 13.87 | 13.40 | 13.74 | 890,520 | +0.30(+2.22%) |
Jun 03, 2021 | 13.41 | 13.64 | 13.23 | 13.45 | 881,088 | -0.07(-0.53%) |
Jun 02, 2021 | 13.08 | 13.69 | 12.78 | 13.52 | 1,405,913 | +0.62(+4.81%) |