Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.924 | 8.957 | 8.907 | 8.924 | 462,843 | -0.02(-0.28%) |
Aug 30, 2021 | 8.915 | 8.948 | 8.891 | 8.948 | 406,852 | +0.05(+0.51%) |
Aug 27, 2021 | 8.878 | 8.936 | 8.854 | 8.903 | 573,775 | +0.04(+0.46%) |
Aug 26, 2021 | 8.919 | 8.944 | 8.854 | 8.862 | 697,956 | -0.10(-1.10%) |
Aug 25, 2021 | 8.887 | 8.969 | 8.805 | 8.960 | 1,010,628 | +0.07(+0.83%) |
Aug 24, 2021 | 8.837 | 8.895 | 8.805 | 8.887 | 621,534 | +0.04(+0.46%) |
Aug 23, 2021 | 8.854 | 8.862 | 8.821 | 8.846 | 674,266 | +0.01(+0.09%) |
Aug 20, 2021 | 8.755 | 8.837 | 8.747 | 8.837 | 579,163 | +0.07(+0.75%) |
Aug 19, 2021 | 8.772 | 8.813 | 8.772 | 8.772 | 584,497 | -0.03(-0.37%) |
Aug 18, 2021 | 8.837 | 8.854 | 8.796 | 8.805 | 565,324 | -0.05(-0.56%) |
Aug 17, 2021 | 8.829 | 8.854 | 8.796 | 8.854 | 541,447 | -0.01(-0.09%) |
Aug 16, 2021 | 8.821 | 8.870 | 8.788 | 8.862 | 627,892 | +0.04(+0.46%) |
Aug 13, 2021 | 8.772 | 8.821 | 8.764 | 8.821 | 482,451 | +0.03(+0.37%) |
Aug 12, 2021 | 8.805 | 8.805 | 8.747 | 8.788 | 607,986 | +0.00(+0.00%) |
Aug 11, 2021 | 8.747 | 8.813 | 8.747 | 8.788 | 646,480 | +0.04(+0.47%) |
Aug 10, 2021 | 8.780 | 8.821 | 8.706 | 8.747 | 784,679 | -0.02(-0.28%) |
Aug 09, 2021 | 8.780 | 8.780 | 8.698 | 8.772 | 501,423 | +0.02(+0.19%) |
Aug 06, 2021 | 8.739 | 8.800 | 8.714 | 8.755 | 898,545 | +0.02(+0.28%) |
Aug 05, 2021 | 8.698 | 8.739 | 8.682 | 8.731 | 494,856 | +0.03(+0.38%) |
Aug 04, 2021 | 8.706 | 8.714 | 8.632 | 8.698 | 588,022 | +0.01(+0.09%) |
Aug 03, 2021 | 8.706 | 8.706 | 8.641 | 8.690 | 590,861 | +0.02(+0.19%) |
Aug 02, 2021 | 8.714 | 8.739 | 8.665 | 8.673 | 663,917 | -0.03(-0.38%) |
Jul 30, 2021 | 8.739 | 8.755 | 8.706 | 8.706 | 337,119 | -0.06(-0.65%) |
Jul 29, 2021 | 8.723 | 8.764 | 8.690 | 8.764 | 459,283 | +0.05(+0.61%) |
Jul 28, 2021 | 8.710 | 8.718 | 8.678 | 8.710 | 561,311 | +0.00(+0.00%) |
Jul 27, 2021 | 8.686 | 8.718 | 8.637 | 8.710 | 929,717 | +0.07(+0.75%) |
Jul 26, 2021 | 8.613 | 8.678 | 8.604 | 8.645 | 615,598 | +0.04(+0.47%) |
Jul 23, 2021 | 8.588 | 8.613 | 8.572 | 8.604 | 615,417 | +0.01(+0.09%) |
Jul 22, 2021 | 8.613 | 8.621 | 8.564 | 8.596 | 682,965 | -0.02(-0.19%) |
Jul 21, 2021 | 8.653 | 8.653 | 8.604 | 8.613 | 408,843 | -0.02(-0.28%) |
Jul 20, 2021 | 8.572 | 8.645 | 8.547 | 8.637 | 639,448 | +0.11(+1.24%) |
Jul 19, 2021 | 8.621 | 8.629 | 8.498 | 8.531 | 1,246,332 | -0.11(-1.32%) |
Jul 16, 2021 | 8.637 | 8.653 | 8.613 | 8.645 | 452,991 | +0.03(+0.38%) |
Jul 15, 2021 | 8.678 | 8.694 | 8.604 | 8.613 | 576,069 | -0.07(-0.84%) |
Jul 14, 2021 | 8.653 | 8.686 | 8.613 | 8.686 | 662,323 | +0.03(+0.38%) |
Jul 13, 2021 | 8.637 | 8.710 | 8.604 | 8.653 | 1,129,242 | +0.01(+0.09%) |
Jul 12, 2021 | 8.645 | 8.682 | 8.621 | 8.645 | 787,274 | +0.03(+0.38%) |
Jul 09, 2021 | 8.604 | 8.645 | 8.572 | 8.613 | 543,812 | +0.01(+0.09%) |
Jul 08, 2021 | 8.556 | 8.613 | 8.507 | 8.604 | 592,570 | +0.02(+0.28%) |
Jul 07, 2021 | 8.588 | 8.596 | 8.554 | 8.580 | 481,615 | -0.01(-0.09%) |
Jul 06, 2021 | 8.564 | 8.588 | 8.490 | 8.588 | 674,032 | +0.03(+0.38%) |
Jul 02, 2021 | 8.580 | 8.586 | 8.515 | 8.556 | 711,650 | -0.01(-0.10%) |
Jul 01, 2021 | 8.556 | 8.575 | 8.523 | 8.564 | 521,812 | +0.05(+0.57%) |
Jun 30, 2021 | 8.556 | 8.564 | 8.507 | 8.515 | 1,026,013 | -0.07(-0.76%) |
Jun 29, 2021 | 8.613 | 8.661 | 8.523 | 8.580 | 669,415 | -0.01(-0.14%) |
Jun 28, 2021 | 8.633 | 8.641 | 8.584 | 8.592 | 863,009 | -0.03(-0.38%) |
Jun 25, 2021 | 8.568 | 8.625 | 8.519 | 8.625 | 756,251 | +0.09(+1.04%) |
Jun 24, 2021 | 8.527 | 8.568 | 8.503 | 8.535 | 636,884 | +0.05(+0.57%) |
Jun 23, 2021 | 8.544 | 8.557 | 8.471 | 8.487 | 1,450,891 | -0.02(-0.29%) |
Jun 22, 2021 | 8.552 | 8.560 | 8.507 | 8.511 | 990,749 | -0.03(-0.38%) |
Jun 21, 2021 | 8.414 | 8.568 | 8.406 | 8.544 | 771,438 | +0.12(+1.44%) |
Jun 18, 2021 | 8.544 | 8.544 | 8.422 | 8.422 | 721,828 | -0.14(-1.61%) |
Jun 17, 2021 | 8.535 | 8.576 | 8.471 | 8.560 | 707,608 | +0.02(+0.19%) |
Jun 16, 2021 | 8.592 | 8.625 | 8.503 | 8.544 | 820,562 | -0.05(-0.57%) |
Jun 15, 2021 | 8.560 | 8.608 | 8.552 | 8.592 | 788,950 | +0.00(+0.00%) |
Jun 14, 2021 | 8.576 | 8.592 | 8.544 | 8.592 | 771,370 | +0.06(+0.66%) |
Jun 11, 2021 | 8.560 | 8.592 | 8.511 | 8.535 | 659,026 | -0.01(-0.09%) |
Jun 10, 2021 | 8.519 | 8.552 | 8.487 | 8.544 | 700,270 | +0.04(+0.48%) |
Jun 09, 2021 | 8.463 | 8.503 | 8.438 | 8.503 | 674,135 | +0.04(+0.48%) |
Jun 08, 2021 | 8.503 | 8.503 | 8.422 | 8.463 | 608,840 | -0.02(-0.19%) |
Jun 07, 2021 | 8.487 | 8.487 | 8.430 | 8.479 | 563,938 | +0.00(+0.00%) |
Jun 04, 2021 | 8.446 | 8.479 | 8.422 | 8.479 | 468,283 | +0.04(+0.48%) |
Jun 03, 2021 | 8.390 | 8.438 | 8.349 | 8.438 | 746,634 | +0.05(+0.58%) |
Jun 02, 2021 | 8.398 | 8.446 | 8.365 | 8.390 | 906,857 | -0.02(-0.29%) |