Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.117 | 9.558 | 9.117 | 9.418 | 1,699,454 | +0.18(+1.91%) |
Aug 30, 2021 | 9.457 | 9.561 | 9.228 | 9.241 | 1,156,021 | -0.09(-0.98%) |
Aug 27, 2021 | 8.770 | 9.457 | 8.750 | 9.332 | 1,348,376 | +0.67(+7.78%) |
Aug 26, 2021 | 8.456 | 8.842 | 8.456 | 8.659 | 1,669,333 | -0.25(-2.79%) |
Aug 25, 2021 | 8.607 | 9.012 | 8.523 | 8.907 | 779,429 | +0.20(+2.33%) |
Aug 24, 2021 | 8.456 | 8.780 | 8.450 | 8.705 | 1,671,507 | +0.32(+3.82%) |
Aug 23, 2021 | 8.025 | 8.476 | 8.011 | 8.384 | 1,525,096 | +0.65(+8.37%) |
Aug 20, 2021 | 7.442 | 7.959 | 7.338 | 7.737 | 2,199,620 | +0.24(+3.23%) |
Aug 19, 2021 | 7.887 | 7.953 | 7.442 | 7.495 | 1,946,378 | -0.61(-7.51%) |
Aug 18, 2021 | 8.208 | 8.437 | 8.077 | 8.103 | 2,166,932 | -0.03(-0.40%) |
Aug 17, 2021 | 7.939 | 8.240 | 7.913 | 8.136 | 1,349,758 | +0.09(+1.06%) |
Aug 16, 2021 | 8.365 | 8.391 | 7.979 | 8.051 | 1,379,576 | -0.53(-6.17%) |
Aug 13, 2021 | 8.711 | 8.914 | 8.574 | 8.580 | 920,592 | -0.14(-1.58%) |
Aug 12, 2021 | 8.502 | 8.754 | 8.414 | 8.718 | 1,006,932 | +0.19(+2.22%) |
Aug 11, 2021 | 8.273 | 8.554 | 8.132 | 8.528 | 1,240,873 | +0.15(+1.80%) |
Aug 10, 2021 | 8.325 | 8.489 | 8.260 | 8.378 | 775,130 | +0.16(+1.91%) |
Aug 09, 2021 | 8.273 | 8.338 | 8.031 | 8.221 | 845,304 | -0.20(-2.41%) |
Aug 06, 2021 | 8.633 | 8.711 | 8.312 | 8.423 | 847,085 | -0.01(-0.16%) |
Aug 05, 2021 | 8.508 | 8.780 | 8.391 | 8.437 | 938,413 | +0.04(+0.47%) |
Aug 04, 2021 | 8.973 | 8.970 | 8.384 | 8.397 | 1,618,181 | -0.77(-8.35%) |
Aug 03, 2021 | 8.888 | 9.221 | 8.731 | 9.162 | 1,658,014 | +0.31(+3.55%) |
Aug 02, 2021 | 8.940 | 9.332 | 8.796 | 8.849 | 1,806,919 | -0.09(-0.95%) |
Jul 30, 2021 | 9.071 | 9.149 | 8.789 | 8.934 | 1,248,535 | -0.16(-1.80%) |
Jul 29, 2021 | 9.293 | 9.352 | 9.038 | 9.097 | 1,051,786 | +0.00(+0.00%) |
Jul 28, 2021 | 9.038 | 9.274 | 8.881 | 9.097 | 861,894 | +0.20(+2.28%) |
Jul 27, 2021 | 9.025 | 9.057 | 8.803 | 8.894 | 685,997 | -0.27(-2.93%) |
Jul 26, 2021 | 8.620 | 9.185 | 8.620 | 9.162 | 1,355,504 | +0.56(+6.54%) |
Jul 23, 2021 | 8.692 | 8.692 | 8.450 | 8.600 | 1,064,991 | -0.07(-0.83%) |
Jul 22, 2021 | 9.136 | 9.136 | 8.626 | 8.672 | 915,763 | -0.44(-4.81%) |
Jul 21, 2021 | 8.822 | 9.176 | 8.783 | 9.110 | 1,705,562 | +0.50(+5.77%) |
Jul 20, 2021 | 8.456 | 8.744 | 8.371 | 8.613 | 1,953,457 | +0.16(+1.86%) |
Jul 19, 2021 | 8.508 | 8.777 | 8.331 | 8.456 | 1,873,079 | -0.57(-6.30%) |
Jul 16, 2021 | 9.699 | 9.796 | 8.983 | 9.025 | 2,316,467 | -0.50(-5.22%) |
Jul 15, 2021 | 9.509 | 9.901 | 9.424 | 9.522 | 2,190,320 | -0.39(-3.96%) |
Jul 14, 2021 | 10.27 | 10.46 | 9.882 | 9.915 | 1,356,082 | -0.38(-3.69%) |
Jul 13, 2021 | 10.37 | 10.48 | 10.09 | 10.29 | 1,298,135 | -0.21(-1.99%) |
Jul 12, 2021 | 10.69 | 10.71 | 10.35 | 10.50 | 976,507 | -0.24(-2.25%) |
Jul 09, 2021 | 10.72 | 10.90 | 10.55 | 10.75 | 1,719,093 | +0.20(+1.92%) |
Jul 08, 2021 | 10.42 | 10.78 | 10.40 | 10.54 | 882,382 | -0.21(-1.95%) |
Jul 07, 2021 | 10.94 | 11.08 | 10.43 | 10.75 | 1,030,860 | -0.25(-2.26%) |
Jul 06, 2021 | 11.28 | 11.43 | 10.92 | 11.00 | 1,402,501 | -0.44(-3.89%) |
Jul 02, 2021 | 11.65 | 11.65 | 11.28 | 11.44 | 1,133,118 | -0.09(-0.79%) |
Jul 01, 2021 | 12.06 | 12.23 | 11.52 | 11.54 | 1,414,213 | -0.21(-1.78%) |
Jun 30, 2021 | 11.71 | 11.87 | 11.61 | 11.75 | 668,969 | +0.11(+0.95%) |
Jun 29, 2021 | 12.14 | 12.31 | 11.63 | 11.63 | 1,210,668 | -0.38(-3.16%) |
Jun 28, 2021 | 12.95 | 13.01 | 11.92 | 12.01 | 1,790,228 | -1.08(-8.24%) |
Jun 25, 2021 | 12.49 | 13.15 | 12.40 | 13.09 | 2,291,314 | +0.64(+5.15%) |
Jun 24, 2021 | 12.51 | 12.71 | 12.17 | 12.45 | 738,937 | -0.08(-0.63%) |
Jun 23, 2021 | 12.75 | 12.88 | 12.50 | 12.53 | 862,255 | -0.08(-0.62%) |
Jun 22, 2021 | 12.26 | 12.62 | 11.92 | 12.61 | 1,015,417 | +0.36(+2.94%) |
Jun 21, 2021 | 11.36 | 12.27 | 11.35 | 12.25 | 1,538,565 | +0.91(+8.02%) |
Jun 18, 2021 | 11.80 | 11.97 | 11.18 | 11.34 | 4,139,066 | -0.76(-6.27%) |
Jun 17, 2021 | 12.86 | 13.03 | 11.89 | 12.10 | 1,626,676 | -0.71(-5.56%) |
Jun 16, 2021 | 12.16 | 12.94 | 12.08 | 12.81 | 1,375,512 | +0.58(+4.70%) |
Jun 15, 2021 | 12.26 | 12.64 | 12.07 | 12.24 | 1,956,831 | +0.03(+0.21%) |
Jun 14, 2021 | 12.58 | 12.77 | 12.14 | 12.21 | 1,787,049 | -0.25(-2.05%) |
Jun 11, 2021 | 12.47 | 12.93 | 12.25 | 12.47 | 2,384,356 | -1.29(-9.41%) |
Jun 10, 2021 | 13.97 | 14.09 | 13.69 | 13.76 | 1,143,209 | +0.08(+0.56%) |
Jun 09, 2021 | 13.76 | 14.04 | 13.61 | 13.68 | 1,197,637 | +0.01(+0.09%) |
Jun 08, 2021 | 13.59 | 13.82 | 13.26 | 13.67 | 1,172,279 | +0.02(+0.17%) |
Jun 07, 2021 | 13.47 | 13.86 | 13.46 | 13.65 | 877,410 | +0.13(+1.00%) |
Jun 04, 2021 | 13.40 | 13.64 | 13.18 | 13.51 | 905,721 | +0.29(+2.22%) |
Jun 03, 2021 | 13.18 | 13.41 | 13.01 | 13.22 | 896,129 | -0.07(-0.53%) |
Jun 02, 2021 | 12.86 | 13.46 | 12.56 | 13.29 | 1,429,912 | +0.61(+4.81%) |