Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.913 | 8.116 | 7.885 | 8.083 | 2,085,462 | +0.21(+2.64%) |
Aug 30, 2021 | 7.989 | 7.989 | 7.842 | 7.875 | 1,200,682 | -0.08(-1.07%) |
Aug 27, 2021 | 7.838 | 8.027 | 7.809 | 7.960 | 1,129,152 | +0.11(+1.44%) |
Aug 26, 2021 | 7.989 | 8.027 | 7.847 | 7.847 | 1,429,757 | -0.14(-1.77%) |
Aug 25, 2021 | 7.923 | 8.031 | 7.838 | 7.989 | 1,265,481 | +0.08(+0.95%) |
Aug 24, 2021 | 7.828 | 7.951 | 7.809 | 7.913 | 1,334,539 | +0.07(+0.84%) |
Aug 23, 2021 | 7.790 | 7.909 | 7.762 | 7.847 | 1,185,261 | +0.09(+1.22%) |
Aug 20, 2021 | 7.658 | 7.772 | 7.602 | 7.753 | 1,301,685 | +0.08(+0.98%) |
Aug 19, 2021 | 7.611 | 7.932 | 7.451 | 7.677 | 5,606,990 | -0.06(-0.73%) |
Aug 18, 2021 | 7.970 | 8.017 | 7.724 | 7.734 | 1,803,200 | -0.27(-3.42%) |
Aug 17, 2021 | 8.187 | 8.187 | 7.894 | 8.008 | 3,643,421 | -0.22(-2.64%) |
Aug 16, 2021 | 8.215 | 8.272 | 8.074 | 8.225 | 2,157,236 | -0.07(-0.80%) |
Aug 13, 2021 | 8.461 | 8.461 | 8.263 | 8.291 | 1,488,003 | -0.13(-1.57%) |
Aug 12, 2021 | 8.527 | 8.590 | 8.404 | 8.423 | 1,923,760 | -0.15(-1.76%) |
Aug 11, 2021 | 8.565 | 8.612 | 8.423 | 8.574 | 1,576,030 | -0.09(-1.09%) |
Aug 10, 2021 | 8.650 | 8.735 | 8.518 | 8.669 | 3,601,613 | +0.04(+0.44%) |
Aug 09, 2021 | 8.716 | 8.924 | 8.598 | 8.631 | 1,978,067 | -0.13(-1.51%) |
Aug 06, 2021 | 8.754 | 8.886 | 8.621 | 8.763 | 2,261,848 | +0.08(+0.87%) |
Aug 05, 2021 | 9.802 | 9.915 | 8.612 | 8.688 | 8,085,413 | -1.24(-12.46%) |
Aug 04, 2021 | 9.906 | 9.981 | 9.773 | 9.925 | 2,809,403 | -0.11(-1.13%) |
Aug 03, 2021 | 10.09 | 10.11 | 9.811 | 10.04 | 1,841,586 | +0.01(+0.09%) |
Aug 02, 2021 | 9.925 | 10.21 | 9.915 | 10.03 | 1,814,727 | +0.12(+1.24%) |
Jul 30, 2021 | 9.877 | 10.06 | 9.840 | 9.906 | 1,657,550 | -0.09(-0.94%) |
Jul 29, 2021 | 10.00 | 10.16 | 9.981 | 10.00 | 950,204 | +0.14(+1.44%) |
Jul 28, 2021 | 9.755 | 9.972 | 9.670 | 9.858 | 1,137,909 | +0.03(+0.29%) |
Jul 27, 2021 | 9.953 | 9.972 | 9.707 | 9.830 | 1,594,764 | -0.23(-2.25%) |
Jul 26, 2021 | 9.877 | 10.07 | 9.830 | 10.06 | 1,165,516 | +0.20(+2.01%) |
Jul 23, 2021 | 9.906 | 9.906 | 9.712 | 9.858 | 791,026 | +0.08(+0.87%) |
Jul 22, 2021 | 9.887 | 9.887 | 9.674 | 9.773 | 1,764,087 | -0.15(-1.52%) |
Jul 21, 2021 | 9.736 | 9.962 | 9.679 | 9.925 | 1,569,612 | +0.16(+1.64%) |
Jul 20, 2021 | 9.547 | 9.962 | 9.528 | 9.764 | 2,738,157 | +0.26(+2.78%) |
Jul 19, 2021 | 9.452 | 9.519 | 9.216 | 9.500 | 4,199,498 | -0.11(-1.18%) |
Jul 16, 2021 | 9.858 | 9.887 | 9.585 | 9.613 | 2,022,068 | -0.16(-1.64%) |
Jul 15, 2021 | 9.783 | 9.906 | 9.651 | 9.773 | 2,008,594 | -0.08(-0.86%) |
Jul 14, 2021 | 9.943 | 10.05 | 9.830 | 9.858 | 1,581,736 | -0.09(-0.95%) |
Jul 13, 2021 | 9.991 | 10.05 | 9.906 | 9.953 | 1,861,737 | -0.12(-1.22%) |
Jul 12, 2021 | 9.991 | 10.09 | 9.868 | 10.08 | 1,474,893 | +0.03(+0.28%) |
Jul 09, 2021 | 9.896 | 10.13 | 9.802 | 10.05 | 1,360,957 | +0.27(+2.80%) |
Jul 08, 2021 | 9.641 | 9.887 | 9.424 | 9.773 | 2,954,582 | -0.12(-1.24%) |
Jul 07, 2021 | 10.11 | 10.15 | 9.825 | 9.896 | 1,603,390 | -0.21(-2.06%) |
Jul 06, 2021 | 10.08 | 10.12 | 9.925 | 10.10 | 2,845,786 | -0.05(-0.46%) |
Jul 02, 2021 | 10.34 | 10.34 | 10.10 | 10.15 | 1,478,994 | -0.13(-1.29%) |
Jul 01, 2021 | 10.23 | 10.33 | 10.18 | 10.28 | 1,750,985 | +0.09(+0.93%) |
Jun 30, 2021 | 10.33 | 10.33 | 10.11 | 10.19 | 2,494,669 | -0.15(-1.46%) |
Jun 29, 2021 | 10.43 | 10.56 | 10.34 | 10.34 | 1,572,922 | -0.08(-0.72%) |
Jun 28, 2021 | 10.50 | 10.50 | 10.33 | 10.42 | 1,736,263 | -0.04(-0.36%) |
Jun 25, 2021 | 10.35 | 10.51 | 10.33 | 10.45 | 2,736,660 | +0.11(+1.10%) |
Jun 24, 2021 | 10.25 | 10.47 | 10.03 | 10.34 | 4,247,064 | +0.19(+1.86%) |
Jun 23, 2021 | 10.74 | 10.77 | 10.03 | 10.15 | 5,089,821 | -0.54(-5.04%) |
Jun 22, 2021 | 10.61 | 10.74 | 10.40 | 10.69 | 3,784,686 | +0.04(+0.35%) |
Jun 21, 2021 | 10.34 | 10.70 | 10.34 | 10.65 | 1,879,199 | +0.36(+3.49%) |
Jun 18, 2021 | 10.81 | 10.85 | 10.26 | 10.29 | 4,414,292 | -0.66(-6.04%) |
Jun 17, 2021 | 10.90 | 11.07 | 10.80 | 10.95 | 1,871,415 | +0.10(+0.96%) |
Jun 16, 2021 | 10.80 | 10.90 | 10.72 | 10.85 | 1,451,720 | +0.05(+0.48%) |
Jun 15, 2021 | 10.89 | 10.93 | 10.73 | 10.80 | 1,390,419 | -0.11(-1.04%) |
Jun 14, 2021 | 10.97 | 11.05 | 10.84 | 10.91 | 2,382,990 | -0.04(-0.34%) |
Jun 11, 2021 | 10.85 | 11.07 | 10.84 | 10.95 | 2,073,393 | +0.10(+0.96%) |
Jun 10, 2021 | 10.87 | 11.09 | 10.77 | 10.85 | 2,458,046 | +0.01(+0.09%) |
Jun 09, 2021 | 10.88 | 11.00 | 10.69 | 10.84 | 2,785,093 | -0.04(-0.35%) |
Jun 08, 2021 | 10.53 | 11.08 | 10.49 | 10.87 | 4,843,011 | +0.40(+3.87%) |
Jun 07, 2021 | 10.44 | 10.57 | 10.31 | 10.47 | 3,590,631 | +0.08(+0.73%) |
Jun 04, 2021 | 9.979 | 10.45 | 9.918 | 10.39 | 4,066,428 | +0.51(+5.14%) |
Jun 03, 2021 | 9.725 | 9.951 | 9.706 | 9.885 | 4,549,822 | +0.13(+1.35%) |
Jun 02, 2021 | 9.819 | 9.875 | 9.715 | 9.753 | 4,285,034 | -0.08(-0.86%) |