Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.840 | 8.950 | 8.720 | 8.870 | 845,180 | +0.03(+0.34%) |
Aug 30, 2021 | 9.200 | 9.200 | 8.820 | 8.840 | 743,021 | -0.33(-3.60%) |
Aug 27, 2021 | 8.630 | 9.170 | 8.610 | 9.170 | 1,096,096 | +0.52(+6.01%) |
Aug 26, 2021 | 8.800 | 8.850 | 8.570 | 8.650 | 545,478 | -0.17(-1.93%) |
Aug 25, 2021 | 8.780 | 8.880 | 8.670 | 8.820 | 590,399 | +0.07(+0.80%) |
Aug 24, 2021 | 8.600 | 8.850 | 8.580 | 8.750 | 986,817 | +0.25(+2.94%) |
Aug 23, 2021 | 8.470 | 8.550 | 8.310 | 8.500 | 881,979 | +0.08(+0.95%) |
Aug 20, 2021 | 8.400 | 8.500 | 8.280 | 8.420 | 1,027,019 | -0.06(-0.71%) |
Aug 19, 2021 | 8.560 | 8.615 | 8.330 | 8.480 | 1,471,353 | -0.34(-3.85%) |
Aug 18, 2021 | 9.030 | 9.150 | 8.810 | 8.820 | 1,510,439 | -0.28(-3.08%) |
Aug 17, 2021 | 9.210 | 9.263 | 9.005 | 9.100 | 1,744,906 | -0.32(-3.40%) |
Aug 16, 2021 | 9.230 | 9.470 | 9.035 | 9.420 | 1,196,485 | +0.06(+0.64%) |
Aug 13, 2021 | 9.340 | 9.450 | 9.190 | 9.360 | 784,818 | -0.03(-0.32%) |
Aug 12, 2021 | 9.550 | 9.560 | 9.255 | 9.390 | 772,751 | -0.10(-1.05%) |
Aug 11, 2021 | 9.310 | 9.500 | 9.120 | 9.490 | 829,013 | +0.09(+0.96%) |
Aug 10, 2021 | 9.180 | 9.460 | 9.060 | 9.400 | 851,074 | +0.27(+2.96%) |
Aug 09, 2021 | 9.160 | 9.270 | 9.000 | 9.130 | 862,682 | -0.16(-1.72%) |
Aug 06, 2021 | 9.520 | 9.580 | 9.240 | 9.290 | 966,884 | -0.09(-0.96%) |
Aug 05, 2021 | 9.190 | 9.470 | 9.190 | 9.380 | 924,487 | +0.17(+1.85%) |
Aug 04, 2021 | 9.760 | 9.840 | 9.170 | 9.210 | 1,704,763 | -0.68(-6.88%) |
Aug 03, 2021 | 9.850 | 10.00 | 9.560 | 9.890 | 1,648,453 | +0.17(+1.75%) |
Aug 02, 2021 | 9.890 | 10.25 | 9.690 | 9.720 | 1,493,500 | +0.03(+0.31%) |
Jul 30, 2021 | 9.700 | 10.59 | 9.520 | 9.690 | 2,701,130 | -0.09(-0.92%) |
Jul 29, 2021 | 9.540 | 9.885 | 9.510 | 9.780 | 1,641,913 | +0.47(+5.05%) |
Jul 28, 2021 | 9.420 | 9.560 | 9.120 | 9.310 | 936,505 | +0.07(+0.76%) |
Jul 27, 2021 | 9.210 | 9.300 | 8.990 | 9.240 | 1,376,426 | -0.20(-2.12%) |
Jul 26, 2021 | 9.435 | 9.580 | 9.315 | 9.440 | 527,747 | +0.07(+0.75%) |
Jul 23, 2021 | 9.395 | 9.395 | 9.060 | 9.370 | 876,370 | +0.15(+1.63%) |
Jul 22, 2021 | 9.570 | 9.580 | 9.110 | 9.220 | 1,044,847 | -0.48(-4.95%) |
Jul 21, 2021 | 9.600 | 9.860 | 9.590 | 9.700 | 947,596 | +0.29(+3.08%) |
Jul 20, 2021 | 9.200 | 9.565 | 9.080 | 9.410 | 1,143,888 | +0.33(+3.63%) |
Jul 19, 2021 | 8.800 | 9.200 | 8.800 | 9.080 | 1,253,374 | -0.09(-0.98%) |
Jul 16, 2021 | 9.390 | 9.490 | 9.070 | 9.170 | 1,162,247 | -0.24(-2.55%) |
Jul 15, 2021 | 9.340 | 9.590 | 9.270 | 9.410 | 1,006,140 | -0.05(-0.53%) |
Jul 14, 2021 | 9.790 | 9.960 | 9.450 | 9.460 | 1,206,183 | -0.28(-2.87%) |
Jul 13, 2021 | 10.26 | 10.35 | 9.720 | 9.740 | 1,825,581 | -0.66(-6.35%) |
Jul 12, 2021 | 10.26 | 10.54 | 10.14 | 10.40 | 1,038,804 | +0.00(+0.00%) |
Jul 09, 2021 | 10.34 | 10.52 | 10.26 | 10.40 | 694,985 | +0.32(+3.17%) |
Jul 08, 2021 | 10.07 | 10.47 | 9.900 | 10.08 | 1,888,507 | -0.37(-3.54%) |
Jul 07, 2021 | 10.65 | 10.67 | 10.10 | 10.45 | 1,756,684 | -0.31(-2.88%) |
Jul 06, 2021 | 11.04 | 11.06 | 10.58 | 10.76 | 1,113,838 | -0.44(-3.93%) |
Jul 02, 2021 | 11.44 | 11.50 | 11.15 | 11.20 | 978,944 | -0.21(-1.84%) |
Jul 01, 2021 | 10.76 | 11.44 | 10.69 | 11.41 | 2,330,100 | +1.06(+10.24%) |
Jun 30, 2021 | 10.30 | 10.45 | 10.13 | 10.35 | 977,561 | +0.03(+0.29%) |
Jun 29, 2021 | 10.38 | 10.46 | 10.26 | 10.32 | 780,516 | -0.03(-0.29%) |
Jun 28, 2021 | 10.90 | 10.93 | 10.25 | 10.35 | 2,179,403 | -0.56(-5.13%) |
Jun 25, 2021 | 11.16 | 11.26 | 10.89 | 10.91 | 3,814,547 | -0.18(-1.62%) |
Jun 24, 2021 | 11.19 | 11.32 | 11.07 | 11.09 | 1,020,984 | +0.06(+0.54%) |
Jun 23, 2021 | 10.94 | 11.13 | 10.80 | 11.03 | 906,390 | +0.24(+2.22%) |
Jun 22, 2021 | 10.71 | 10.80 | 10.50 | 10.79 | 1,159,074 | +0.02(+0.19%) |
Jun 21, 2021 | 10.66 | 10.87 | 10.58 | 10.77 | 1,338,805 | +0.27(+2.57%) |
Jun 18, 2021 | 10.71 | 10.83 | 10.29 | 10.50 | 3,324,426 | -0.46(-4.20%) |
Jun 17, 2021 | 11.68 | 11.72 | 10.76 | 10.96 | 1,535,769 | -0.71(-6.08%) |
Jun 16, 2021 | 11.71 | 11.75 | 11.41 | 11.67 | 1,000,314 | -0.08(-0.68%) |
Jun 15, 2021 | 11.59 | 11.76 | 11.50 | 11.75 | 1,080,675 | +0.12(+1.03%) |
Jun 14, 2021 | 12.07 | 12.11 | 11.58 | 11.63 | 1,363,485 | -0.52(-4.28%) |
Jun 11, 2021 | 12.01 | 12.15 | 11.91 | 12.15 | 831,141 | +0.27(+2.27%) |
Jun 10, 2021 | 12.35 | 12.42 | 11.88 | 11.88 | 949,109 | -0.44(-3.57%) |
Jun 09, 2021 | 12.54 | 12.57 | 12.29 | 12.32 | 718,268 | -0.25(-1.99%) |
Jun 08, 2021 | 12.40 | 12.61 | 12.21 | 12.57 | 690,079 | +0.15(+1.21%) |
Jun 07, 2021 | 12.38 | 12.47 | 12.22 | 12.42 | 771,130 | +0.09(+0.73%) |
Jun 04, 2021 | 12.88 | 12.89 | 12.19 | 12.33 | 1,560,122 | -0.54(-4.20%) |
Jun 03, 2021 | 11.98 | 13.05 | 11.83 | 12.87 | 3,663,442 | +0.99(+8.33%) |
Jun 02, 2021 | 11.98 | 11.99 | 11.64 | 11.88 | 1,060,232 | -0.04(-0.34%) |