Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.770 | 8.190 | 7.600 | 8.000 | 110,629 | +0.28(+3.63%) |
Aug 30, 2021 | 8.070 | 8.100 | 7.690 | 7.720 | 99,632 | -0.37(-4.57%) |
Aug 27, 2021 | 7.820 | 8.420 | 7.720 | 8.090 | 121,999 | +0.19(+2.41%) |
Aug 26, 2021 | 8.280 | 8.280 | 7.850 | 7.900 | 84,583 | -0.08(-1.00%) |
Aug 25, 2021 | 8.000 | 8.090 | 7.600 | 7.980 | 140,223 | -0.06(-0.75%) |
Aug 24, 2021 | 8.030 | 8.120 | 7.780 | 8.040 | 71,032 | +0.01(+0.12%) |
Aug 23, 2021 | 7.680 | 8.090 | 7.380 | 8.030 | 169,266 | +0.37(+4.83%) |
Aug 20, 2021 | 7.340 | 7.750 | 7.000 | 7.660 | 148,292 | +0.32(+4.36%) |
Aug 19, 2021 | 7.600 | 7.750 | 7.150 | 7.340 | 174,138 | -0.36(-4.68%) |
Aug 18, 2021 | 7.340 | 8.095 | 7.135 | 7.700 | 133,483 | +0.42(+5.77%) |
Aug 17, 2021 | 7.500 | 7.690 | 7.205 | 7.280 | 291,877 | -0.18(-2.41%) |
Aug 16, 2021 | 8.460 | 8.500 | 7.460 | 7.460 | 224,306 | -1.08(-12.65%) |
Aug 13, 2021 | 9.060 | 9.060 | 8.500 | 8.540 | 103,074 | -0.50(-5.53%) |
Aug 12, 2021 | 9.010 | 9.170 | 8.800 | 9.040 | 124,053 | -0.07(-0.77%) |
Aug 11, 2021 | 9.050 | 9.170 | 8.560 | 9.110 | 118,543 | +0.07(+0.77%) |
Aug 10, 2021 | 9.760 | 9.840 | 8.834 | 9.040 | 141,995 | -0.69(-7.09%) |
Aug 09, 2021 | 9.170 | 9.829 | 8.970 | 9.730 | 150,338 | +0.58(+6.34%) |
Aug 06, 2021 | 9.260 | 9.470 | 8.830 | 9.150 | 144,499 | -0.22(-2.35%) |
Aug 05, 2021 | 9.090 | 9.550 | 8.680 | 9.370 | 535,194 | +0.57(+6.48%) |
Aug 04, 2021 | 8.330 | 9.320 | 8.250 | 8.800 | 190,596 | +0.52(+6.28%) |
Aug 03, 2021 | 8.570 | 8.790 | 8.130 | 8.280 | 134,861 | -0.34(-3.94%) |
Aug 02, 2021 | 8.670 | 8.870 | 8.560 | 8.620 | 222,360 | +0.02(+0.23%) |
Jul 30, 2021 | 8.100 | 8.650 | 8.030 | 8.600 | 218,331 | +0.51(+6.30%) |
Jul 29, 2021 | 8.400 | 8.400 | 8.000 | 8.090 | 107,429 | -0.25(-3.00%) |
Jul 28, 2021 | 7.880 | 8.540 | 7.690 | 8.340 | 214,629 | +0.54(+6.92%) |
Jul 27, 2021 | 7.600 | 7.930 | 7.395 | 7.800 | 155,016 | +0.03(+0.39%) |
Jul 26, 2021 | 8.000 | 8.200 | 7.750 | 7.770 | 370,517 | -0.08(-1.02%) |
Jul 23, 2021 | 9.180 | 9.180 | 7.389 | 7.850 | 758,738 | -1.33(-14.49%) |
Jul 22, 2021 | 8.780 | 9.450 | 8.200 | 9.180 | 335,388 | +0.20(+2.23%) |
Jul 21, 2021 | 8.890 | 9.290 | 8.570 | 8.980 | 435,202 | +0.07(+0.79%) |
Jul 20, 2021 | 8.560 | 8.950 | 8.380 | 8.910 | 429,501 | +0.17(+1.95%) |
Jul 19, 2021 | 8.890 | 8.890 | 8.130 | 8.740 | 494,319 | -0.16(-1.80%) |
Jul 16, 2021 | 10.33 | 10.46 | 8.610 | 8.900 | 888,039 | -1.02(-10.28%) |
Jul 15, 2021 | 10.78 | 13.69 | 9.500 | 9.920 | 4,427,882 | -0.97(-8.91%) |
Jul 14, 2021 | 13.63 | 13.69 | 10.80 | 10.89 | 1,362,974 | -2.69(-19.81%) |
Jul 13, 2021 | 17.02 | 17.82 | 12.50 | 13.58 | 7,897,538 | +0.54(+4.14%) |
Jul 12, 2021 | 10.85 | 13.30 | 10.71 | 13.04 | 2,558,768 | +2.25(+20.85%) |
Jul 09, 2021 | 10.87 | 11.01 | 10.51 | 10.79 | 125,886 | +0.15(+1.41%) |
Jul 08, 2021 | 10.13 | 11.00 | 10.00 | 10.64 | 260,114 | +0.55(+5.45%) |
Jul 07, 2021 | 10.46 | 10.48 | 9.985 | 10.09 | 61,725 | -0.39(-3.72%) |
Jul 06, 2021 | 10.77 | 10.82 | 10.42 | 10.48 | 45,632 | -0.39(-3.59%) |
Jul 02, 2021 | 11.34 | 11.34 | 10.87 | 10.87 | 73,173 | -0.26(-2.34%) |
Jul 01, 2021 | 11.35 | 11.41 | 10.78 | 11.13 | 145,623 | -0.11(-0.98%) |
Jun 30, 2021 | 10.98 | 11.30 | 10.50 | 11.24 | 190,971 | +0.23(+2.09%) |
Jun 29, 2021 | 11.24 | 11.34 | 10.88 | 11.01 | 186,328 | -0.14(-1.26%) |
Jun 28, 2021 | 10.85 | 11.35 | 10.81 | 11.15 | 185,420 | +0.10(+0.90%) |
Jun 25, 2021 | 11.20 | 11.26 | 10.85 | 11.05 | 2,850,548 | -0.11(-0.99%) |
Jun 24, 2021 | 10.95 | 11.33 | 10.51 | 11.16 | 153,776 | +0.30(+2.76%) |
Jun 23, 2021 | 10.86 | 11.10 | 10.71 | 10.86 | 135,007 | +0.00(+0.00%) |
Jun 22, 2021 | 11.16 | 11.33 | 10.51 | 10.86 | 121,873 | -0.45(-3.98%) |
Jun 21, 2021 | 11.85 | 11.85 | 11.28 | 11.31 | 142,755 | -0.57(-4.80%) |
Jun 18, 2021 | 11.47 | 12.07 | 11.10 | 11.88 | 278,909 | +0.29(+2.50%) |
Jun 17, 2021 | 11.31 | 11.60 | 11.08 | 11.59 | 161,224 | +0.35(+3.11%) |
Jun 16, 2021 | 11.25 | 11.50 | 10.90 | 11.24 | 137,363 | +0.02(+0.18%) |
Jun 15, 2021 | 11.29 | 11.65 | 10.92 | 11.22 | 114,309 | -0.14(-1.23%) |
Jun 14, 2021 | 11.14 | 11.84 | 11.07 | 11.36 | 159,397 | +0.22(+1.97%) |
Jun 11, 2021 | 11.84 | 11.84 | 11.00 | 11.14 | 100,108 | -0.71(-5.99%) |
Jun 10, 2021 | 12.00 | 12.00 | 11.25 | 11.85 | 180,677 | -0.16(-1.33%) |
Jun 09, 2021 | 11.70 | 12.28 | 11.47 | 12.01 | 161,020 | +0.41(+3.53%) |
Jun 08, 2021 | 11.57 | 11.83 | 11.40 | 11.60 | 149,985 | +0.42(+3.76%) |
Jun 07, 2021 | 10.61 | 11.50 | 10.56 | 11.18 | 176,798 | +0.62(+5.87%) |
Jun 04, 2021 | 10.64 | 10.77 | 10.38 | 10.56 | 55,114 | +0.01(+0.09%) |
Jun 03, 2021 | 10.54 | 10.80 | 10.31 | 10.55 | 87,635 | -0.21(-1.95%) |
Jun 02, 2021 | 11.07 | 11.15 | 10.53 | 10.76 | 86,067 | -0.02(-0.19%) |