Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.160 | 8.340 | 8.070 | 8.270 | 189,666 | +0.06(+0.73%) |
Aug 30, 2021 | 8.750 | 8.760 | 8.190 | 8.210 | 381,152 | -0.54(-6.17%) |
Aug 27, 2021 | 8.130 | 8.760 | 8.130 | 8.750 | 331,723 | +0.75(+9.38%) |
Aug 26, 2021 | 8.170 | 8.240 | 7.920 | 8.000 | 168,156 | -0.23(-2.79%) |
Aug 25, 2021 | 8.340 | 8.360 | 8.060 | 8.230 | 205,411 | -0.08(-0.96%) |
Aug 24, 2021 | 7.800 | 8.330 | 7.751 | 8.310 | 370,457 | +0.66(+8.63%) |
Aug 23, 2021 | 7.120 | 7.740 | 7.120 | 7.650 | 509,393 | +0.26(+3.52%) |
Aug 20, 2021 | 7.070 | 7.440 | 7.060 | 7.390 | 269,176 | +0.14(+1.93%) |
Aug 19, 2021 | 7.300 | 7.480 | 7.010 | 7.250 | 502,852 | -0.29(-3.85%) |
Aug 18, 2021 | 7.800 | 7.910 | 7.510 | 7.540 | 177,216 | -0.23(-2.96%) |
Aug 17, 2021 | 7.930 | 8.010 | 7.630 | 7.770 | 260,360 | -0.23(-2.88%) |
Aug 16, 2021 | 7.840 | 8.250 | 7.650 | 8.000 | 300,964 | +0.17(+2.17%) |
Aug 13, 2021 | 8.500 | 8.510 | 7.650 | 7.830 | 674,141 | -0.78(-9.06%) |
Aug 12, 2021 | 8.950 | 9.030 | 8.550 | 8.610 | 169,194 | -0.32(-3.58%) |
Aug 11, 2021 | 8.840 | 9.060 | 8.590 | 8.930 | 278,385 | -0.07(-0.78%) |
Aug 10, 2021 | 8.760 | 9.500 | 8.730 | 9.000 | 416,284 | +0.34(+3.93%) |
Aug 09, 2021 | 8.780 | 8.900 | 8.470 | 8.660 | 282,157 | -0.39(-4.31%) |
Aug 06, 2021 | 8.900 | 9.290 | 8.770 | 9.050 | 369,210 | +0.12(+1.34%) |
Aug 05, 2021 | 9.060 | 9.320 | 8.570 | 8.930 | 410,005 | +0.27(+3.12%) |
Aug 04, 2021 | 9.260 | 9.320 | 8.530 | 8.660 | 467,630 | -0.79(-8.36%) |
Aug 03, 2021 | 9.610 | 9.610 | 9.370 | 9.450 | 363,914 | -0.21(-2.17%) |
Aug 02, 2021 | 9.790 | 10.01 | 9.340 | 9.660 | 336,107 | -0.17(-1.73%) |
Jul 30, 2021 | 10.12 | 10.13 | 9.660 | 9.830 | 244,500 | -0.30(-2.96%) |
Jul 29, 2021 | 10.49 | 10.49 | 9.950 | 10.13 | 185,520 | -0.14(-1.36%) |
Jul 28, 2021 | 10.01 | 10.41 | 9.950 | 10.27 | 201,071 | +0.33(+3.32%) |
Jul 27, 2021 | 10.27 | 10.31 | 9.740 | 9.940 | 132,391 | -0.33(-3.21%) |
Jul 26, 2021 | 9.900 | 10.39 | 9.870 | 10.27 | 134,658 | +0.42(+4.26%) |
Jul 23, 2021 | 10.19 | 10.19 | 9.580 | 9.850 | 164,488 | -0.31(-3.05%) |
Jul 22, 2021 | 10.43 | 10.43 | 9.771 | 10.16 | 150,959 | -0.23(-2.21%) |
Jul 21, 2021 | 10.34 | 10.46 | 10.01 | 10.39 | 195,414 | +0.42(+4.21%) |
Jul 20, 2021 | 9.420 | 10.04 | 9.250 | 9.970 | 291,416 | +0.55(+5.84%) |
Jul 19, 2021 | 9.110 | 9.640 | 8.960 | 9.420 | 320,829 | -0.30(-3.09%) |
Jul 16, 2021 | 10.31 | 10.39 | 9.609 | 9.720 | 261,029 | -0.34(-3.38%) |
Jul 15, 2021 | 10.56 | 10.81 | 9.930 | 10.06 | 259,403 | -0.38(-3.64%) |
Jul 14, 2021 | 11.58 | 11.81 | 10.34 | 10.44 | 312,656 | -1.13(-9.77%) |
Jul 13, 2021 | 11.24 | 11.73 | 11.14 | 11.57 | 162,671 | +0.31(+2.75%) |
Jul 12, 2021 | 11.34 | 11.48 | 10.84 | 11.26 | 226,222 | -0.28(-2.43%) |
Jul 09, 2021 | 11.20 | 11.58 | 10.97 | 11.54 | 181,331 | +0.52(+4.72%) |
Jul 08, 2021 | 10.62 | 11.10 | 10.41 | 11.02 | 235,405 | +0.24(+2.23%) |
Jul 07, 2021 | 11.30 | 11.30 | 10.42 | 10.78 | 389,085 | -0.54(-4.77%) |
Jul 06, 2021 | 12.72 | 12.72 | 11.31 | 11.32 | 405,119 | -1.47(-11.49%) |
Jul 02, 2021 | 13.15 | 13.15 | 12.39 | 12.79 | 549,365 | -0.22(-1.69%) |
Jul 01, 2021 | 11.56 | 13.08 | 11.29 | 13.01 | 907,855 | +1.94(+17.52%) |
Jun 30, 2021 | 10.92 | 11.16 | 10.63 | 11.07 | 354,875 | -0.10(-0.90%) |
Jun 29, 2021 | 11.19 | 11.59 | 11.02 | 11.17 | 238,997 | -0.01(-0.09%) |
Jun 28, 2021 | 11.75 | 11.75 | 10.69 | 11.18 | 356,458 | -0.59(-5.01%) |
Jun 25, 2021 | 11.45 | 11.80 | 11.20 | 11.77 | 599,122 | +0.33(+2.88%) |
Jun 24, 2021 | 11.30 | 11.45 | 11.01 | 11.44 | 211,685 | +0.13(+1.15%) |
Jun 23, 2021 | 11.27 | 11.66 | 11.12 | 11.31 | 180,822 | +0.21(+1.89%) |
Jun 22, 2021 | 11.54 | 11.56 | 10.87 | 11.10 | 341,145 | -0.39(-3.39%) |
Jun 21, 2021 | 10.94 | 11.56 | 10.93 | 11.49 | 336,413 | +0.58(+5.32%) |
Jun 18, 2021 | 10.40 | 11.00 | 10.35 | 10.91 | 289,503 | +0.22(+2.06%) |
Jun 17, 2021 | 10.78 | 10.81 | 9.710 | 10.69 | 468,311 | -0.16(-1.47%) |
Jun 16, 2021 | 11.24 | 11.27 | 10.77 | 10.85 | 280,780 | -0.40(-3.56%) |
Jun 15, 2021 | 10.79 | 11.37 | 10.79 | 11.25 | 284,067 | +0.61(+5.73%) |
Jun 14, 2021 | 10.56 | 11.88 | 10.56 | 10.64 | 424,227 | +0.27(+2.60%) |
Jun 11, 2021 | 10.19 | 10.43 | 10.18 | 10.37 | 85,521 | +0.25(+2.47%) |
Jun 10, 2021 | 10.49 | 10.49 | 10.00 | 10.12 | 85,527 | -0.08(-0.78%) |
Jun 09, 2021 | 10.52 | 10.52 | 10.12 | 10.20 | 91,655 | -0.20(-1.92%) |
Jun 08, 2021 | 9.900 | 10.57 | 9.580 | 10.40 | 247,720 | +0.57(+5.80%) |
Jun 07, 2021 | 10.43 | 10.43 | 9.780 | 9.830 | 220,593 | -0.49(-4.75%) |
Jun 04, 2021 | 10.67 | 10.94 | 10.19 | 10.32 | 236,252 | -0.13(-1.24%) |
Jun 03, 2021 | 10.22 | 10.50 | 10.09 | 10.45 | 144,606 | +0.13(+1.26%) |
Jun 02, 2021 | 10.21 | 10.43 | 9.960 | 10.32 | 129,651 | +0.23(+2.28%) |