Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.86 | 10.89 | 8.459 | 8.640 | 686,081 | -2.07(-19.33%) |
Aug 30, 2021 | 9.900 | 11.10 | 9.800 | 10.71 | 298,821 | +0.81(+8.18%) |
Aug 27, 2021 | 9.820 | 10.25 | 9.820 | 9.900 | 107,947 | -0.11(-1.10%) |
Aug 26, 2021 | 10.00 | 10.26 | 9.640 | 10.01 | 225,250 | +0.23(+2.35%) |
Aug 25, 2021 | 9.000 | 9.910 | 8.970 | 9.780 | 247,068 | +1.08(+12.41%) |
Aug 24, 2021 | 8.910 | 9.060 | 8.640 | 8.700 | 92,635 | -0.23(-2.58%) |
Aug 23, 2021 | 8.820 | 9.315 | 8.790 | 8.930 | 127,482 | -0.04(-0.45%) |
Aug 20, 2021 | 8.800 | 9.000 | 8.660 | 8.970 | 93,882 | +0.09(+1.01%) |
Aug 19, 2021 | 9.450 | 9.630 | 8.810 | 8.880 | 105,240 | -0.57(-6.03%) |
Aug 18, 2021 | 9.250 | 9.660 | 9.185 | 9.450 | 209,491 | +0.23(+2.49%) |
Aug 17, 2021 | 9.250 | 9.260 | 8.960 | 9.220 | 128,107 | +0.03(+0.33%) |
Aug 16, 2021 | 8.830 | 9.320 | 8.750 | 9.190 | 467,498 | +0.39(+4.43%) |
Aug 13, 2021 | 8.750 | 8.910 | 8.630 | 8.800 | 104,333 | +0.02(+0.23%) |
Aug 12, 2021 | 8.940 | 9.110 | 8.660 | 8.780 | 65,647 | -0.16(-1.79%) |
Aug 11, 2021 | 8.650 | 9.000 | 8.520 | 8.940 | 105,316 | +0.29(+3.35%) |
Aug 10, 2021 | 8.560 | 8.800 | 8.350 | 8.650 | 135,719 | +0.18(+2.13%) |
Aug 09, 2021 | 8.640 | 8.710 | 8.420 | 8.470 | 43,366 | -0.12(-1.40%) |
Aug 06, 2021 | 8.500 | 8.680 | 8.280 | 8.590 | 66,390 | +0.08(+0.94%) |
Aug 05, 2021 | 8.000 | 8.520 | 7.985 | 8.510 | 62,470 | +0.47(+5.85%) |
Aug 04, 2021 | 8.010 | 8.240 | 7.950 | 8.040 | 58,235 | -0.04(-0.50%) |
Aug 03, 2021 | 8.120 | 8.130 | 7.840 | 8.080 | 147,491 | -0.03(-0.37%) |
Aug 02, 2021 | 8.200 | 8.330 | 8.030 | 8.110 | 110,359 | +0.00(+0.00%) |
Jul 30, 2021 | 8.300 | 8.360 | 8.010 | 8.110 | 76,797 | -0.20(-2.41%) |
Jul 29, 2021 | 8.680 | 8.680 | 8.270 | 8.310 | 66,967 | -0.26(-3.03%) |
Jul 28, 2021 | 8.320 | 8.610 | 8.310 | 8.570 | 61,801 | +0.28(+3.38%) |
Jul 27, 2021 | 8.600 | 8.760 | 8.260 | 8.290 | 102,692 | -0.20(-2.36%) |
Jul 26, 2021 | 8.640 | 8.846 | 8.420 | 8.490 | 63,222 | -0.14(-1.62%) |
Jul 23, 2021 | 9.080 | 9.080 | 8.500 | 8.630 | 85,447 | -0.37(-4.11%) |
Jul 22, 2021 | 9.120 | 9.250 | 8.840 | 9.000 | 57,401 | -0.19(-2.07%) |
Jul 21, 2021 | 9.090 | 9.240 | 8.875 | 9.190 | 70,789 | +0.15(+1.66%) |
Jul 20, 2021 | 8.690 | 9.040 | 8.570 | 9.040 | 143,394 | +0.36(+4.15%) |
Jul 19, 2021 | 8.520 | 8.710 | 8.460 | 8.680 | 114,458 | +0.02(+0.23%) |
Jul 16, 2021 | 8.540 | 8.850 | 8.350 | 8.660 | 128,427 | +0.11(+1.29%) |
Jul 15, 2021 | 8.510 | 8.640 | 8.300 | 8.550 | 153,760 | +0.05(+0.59%) |
Jul 14, 2021 | 8.830 | 8.850 | 8.420 | 8.500 | 160,446 | -0.24(-2.75%) |
Jul 13, 2021 | 9.240 | 9.250 | 8.710 | 8.740 | 77,613 | -0.49(-5.31%) |
Jul 12, 2021 | 9.000 | 9.300 | 8.895 | 9.230 | 67,721 | +0.19(+2.10%) |
Jul 09, 2021 | 8.830 | 9.080 | 8.640 | 9.040 | 67,293 | +0.23(+2.61%) |
Jul 08, 2021 | 9.020 | 9.075 | 8.710 | 8.810 | 74,468 | -0.18(-2.00%) |
Jul 07, 2021 | 8.540 | 9.190 | 8.450 | 8.990 | 142,828 | +0.48(+5.64%) |
Jul 06, 2021 | 8.840 | 8.850 | 8.440 | 8.510 | 211,328 | -0.28(-3.19%) |
Jul 02, 2021 | 9.640 | 9.660 | 8.630 | 8.790 | 227,027 | -0.85(-8.82%) |
Jul 01, 2021 | 10.14 | 10.25 | 9.590 | 9.640 | 161,690 | -0.38(-3.79%) |
Jun 30, 2021 | 9.840 | 10.21 | 9.510 | 10.02 | 189,410 | +0.15(+1.52%) |
Jun 29, 2021 | 10.01 | 10.15 | 9.700 | 9.870 | 93,539 | -0.16(-1.60%) |
Jun 28, 2021 | 10.00 | 10.63 | 9.870 | 10.03 | 210,147 | +0.01(+0.10%) |
Jun 25, 2021 | 9.320 | 10.25 | 9.220 | 10.02 | 1,904,366 | +0.71(+7.63%) |
Jun 24, 2021 | 9.050 | 9.320 | 9.050 | 9.310 | 63,578 | +0.29(+3.22%) |
Jun 23, 2021 | 9.140 | 9.399 | 8.920 | 9.020 | 145,038 | -0.09(-0.99%) |
Jun 22, 2021 | 9.210 | 9.210 | 8.850 | 9.110 | 158,941 | -0.11(-1.19%) |
Jun 21, 2021 | 8.860 | 9.300 | 8.695 | 9.220 | 219,800 | +0.44(+5.01%) |
Jun 18, 2021 | 8.900 | 9.000 | 8.500 | 8.780 | 556,024 | -0.21(-2.34%) |
Jun 17, 2021 | 8.960 | 9.200 | 8.830 | 8.990 | 217,662 | +0.01(+0.11%) |
Jun 16, 2021 | 9.240 | 9.360 | 8.870 | 8.980 | 211,248 | -0.34(-3.65%) |
Jun 15, 2021 | 9.180 | 9.380 | 8.912 | 9.320 | 200,661 | +0.11(+1.19%) |
Jun 14, 2021 | 9.490 | 9.720 | 9.170 | 9.210 | 200,668 | -0.26(-2.75%) |
Jun 11, 2021 | 9.270 | 9.640 | 9.165 | 9.470 | 273,089 | +0.13(+1.39%) |
Jun 10, 2021 | 8.560 | 9.400 | 8.560 | 9.340 | 197,851 | +0.83(+9.75%) |
Jun 09, 2021 | 8.720 | 8.930 | 8.490 | 8.510 | 162,733 | -0.19(-2.18%) |
Jun 08, 2021 | 8.780 | 8.925 | 8.540 | 8.700 | 89,977 | +0.02(+0.23%) |
Jun 07, 2021 | 8.410 | 8.770 | 8.320 | 8.680 | 172,214 | +0.30(+3.58%) |
Jun 04, 2021 | 8.310 | 8.520 | 8.210 | 8.380 | 167,955 | -0.02(-0.24%) |
Jun 03, 2021 | 8.250 | 8.730 | 8.190 | 8.400 | 147,142 | +0.20(+2.44%) |
Jun 02, 2021 | 8.700 | 8.760 | 8.110 | 8.200 | 286,357 | -0.52(-5.96%) |