Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.410 | 8.540 | 8.320 | 8.400 | 694,846 | +0.00(+0.00%) |
Aug 30, 2021 | 8.340 | 8.405 | 8.128 | 8.400 | 827,255 | +0.02(+0.24%) |
Aug 27, 2021 | 8.230 | 8.475 | 8.190 | 8.380 | 826,342 | +0.21(+2.57%) |
Aug 26, 2021 | 8.300 | 8.380 | 8.080 | 8.170 | 703,186 | -0.15(-1.80%) |
Aug 25, 2021 | 8.350 | 8.470 | 8.300 | 8.320 | 674,751 | -0.10(-1.19%) |
Aug 24, 2021 | 8.430 | 8.500 | 8.300 | 8.420 | 735,502 | +0.01(+0.12%) |
Aug 23, 2021 | 8.150 | 8.460 | 8.126 | 8.410 | 747,556 | +0.27(+3.32%) |
Aug 20, 2021 | 7.890 | 8.220 | 7.870 | 8.140 | 883,563 | +0.25(+3.17%) |
Aug 19, 2021 | 7.920 | 8.040 | 7.850 | 7.890 | 1,099,939 | -0.13(-1.62%) |
Aug 18, 2021 | 8.030 | 8.200 | 7.884 | 8.020 | 772,929 | -0.01(-0.12%) |
Aug 17, 2021 | 8.030 | 8.200 | 7.960 | 8.030 | 1,220,831 | -0.13(-1.59%) |
Aug 16, 2021 | 8.540 | 8.540 | 8.135 | 8.160 | 1,096,298 | -0.46(-5.34%) |
Aug 13, 2021 | 8.950 | 8.950 | 8.580 | 8.620 | 790,795 | -0.32(-3.58%) |
Aug 12, 2021 | 8.650 | 8.980 | 8.590 | 8.940 | 1,023,801 | +0.30(+3.47%) |
Aug 11, 2021 | 8.850 | 8.850 | 8.549 | 8.640 | 975,965 | -0.21(-2.37%) |
Aug 10, 2021 | 9.070 | 9.140 | 8.740 | 8.850 | 1,078,026 | -0.23(-2.53%) |
Aug 09, 2021 | 9.160 | 9.250 | 9.060 | 9.080 | 754,326 | -0.08(-0.87%) |
Aug 06, 2021 | 9.160 | 9.610 | 9.140 | 9.160 | 1,167,857 | -0.08(-0.87%) |
Aug 05, 2021 | 8.570 | 9.440 | 8.450 | 9.240 | 2,319,011 | +0.66(+7.69%) |
Aug 04, 2021 | 8.440 | 8.635 | 8.200 | 8.580 | 2,114,908 | +0.05(+0.59%) |
Aug 03, 2021 | 8.700 | 8.780 | 8.340 | 8.530 | 1,176,485 | -0.12(-1.39%) |
Aug 02, 2021 | 8.690 | 8.920 | 8.590 | 8.650 | 1,128,814 | -0.04(-0.46%) |
Jul 30, 2021 | 8.970 | 9.070 | 8.650 | 8.690 | 875,882 | -0.34(-3.77%) |
Jul 29, 2021 | 8.800 | 9.210 | 8.740 | 9.030 | 1,787,157 | +0.24(+2.73%) |
Jul 28, 2021 | 8.390 | 8.845 | 8.310 | 8.790 | 983,680 | +0.44(+5.27%) |
Jul 27, 2021 | 8.420 | 8.490 | 7.970 | 8.350 | 1,867,034 | -0.13(-1.53%) |
Jul 26, 2021 | 8.500 | 8.650 | 8.410 | 8.480 | 744,028 | -0.04(-0.47%) |
Jul 23, 2021 | 8.660 | 8.680 | 8.370 | 8.520 | 800,240 | -0.05(-0.58%) |
Jul 22, 2021 | 8.760 | 8.760 | 8.500 | 8.570 | 914,770 | -0.24(-2.72%) |
Jul 21, 2021 | 8.510 | 8.820 | 8.510 | 8.810 | 900,176 | +0.33(+3.89%) |
Jul 20, 2021 | 8.480 | 8.570 | 8.150 | 8.480 | 1,293,239 | +0.06(+0.71%) |
Jul 19, 2021 | 8.220 | 8.530 | 8.170 | 8.420 | 1,298,977 | -0.03(-0.36%) |
Jul 16, 2021 | 8.450 | 8.579 | 8.337 | 8.450 | 1,186,082 | +0.05(+0.60%) |
Jul 15, 2021 | 8.520 | 8.770 | 8.260 | 8.400 | 1,474,598 | -0.17(-1.98%) |
Jul 14, 2021 | 8.870 | 8.935 | 8.520 | 8.570 | 2,207,146 | -0.30(-3.38%) |
Jul 13, 2021 | 9.220 | 9.220 | 8.840 | 8.870 | 1,240,427 | -0.37(-4.00%) |
Jul 12, 2021 | 9.430 | 9.500 | 9.102 | 9.240 | 663,983 | -0.24(-2.53%) |
Jul 09, 2021 | 9.386 | 9.510 | 9.230 | 9.480 | 711,147 | +0.07(+0.74%) |
Jul 08, 2021 | 8.910 | 9.450 | 8.870 | 9.410 | 901,080 | +0.12(+1.29%) |
Jul 07, 2021 | 9.510 | 9.650 | 9.200 | 9.290 | 1,063,419 | -0.27(-2.82%) |
Jul 06, 2021 | 9.490 | 9.650 | 9.400 | 9.560 | 782,385 | +0.02(+0.21%) |
Jul 02, 2021 | 9.710 | 9.870 | 9.505 | 9.540 | 981,205 | -0.15(-1.55%) |
Jul 01, 2021 | 10.08 | 10.26 | 9.680 | 9.690 | 1,772,701 | -0.40(-3.96%) |
Jun 30, 2021 | 10.22 | 10.24 | 10.05 | 10.09 | 852,286 | -0.22(-2.13%) |
Jun 29, 2021 | 10.52 | 10.52 | 10.14 | 10.31 | 959,908 | -0.21(-2.00%) |
Jun 28, 2021 | 10.47 | 10.60 | 10.34 | 10.52 | 1,164,742 | +0.05(+0.48%) |
Jun 25, 2021 | 10.55 | 10.71 | 10.45 | 10.47 | 4,477,875 | -0.08(-0.76%) |
Jun 24, 2021 | 10.47 | 10.69 | 10.36 | 10.55 | 1,574,308 | +0.15(+1.44%) |
Jun 23, 2021 | 10.26 | 10.47 | 10.20 | 10.40 | 1,068,566 | +0.14(+1.36%) |
Jun 22, 2021 | 10.04 | 10.29 | 9.980 | 10.26 | 941,796 | +0.20(+1.99%) |
Jun 21, 2021 | 10.21 | 10.22 | 9.850 | 10.06 | 1,328,791 | -0.13(-1.28%) |
Jun 18, 2021 | 10.47 | 10.58 | 10.04 | 10.19 | 2,540,743 | -0.36(-3.41%) |
Jun 17, 2021 | 9.960 | 10.99 | 9.960 | 10.55 | 2,472,481 | +0.49(+4.87%) |
Jun 16, 2021 | 9.830 | 10.12 | 9.780 | 10.06 | 1,447,683 | +0.14(+1.41%) |
Jun 15, 2021 | 10.32 | 10.37 | 9.875 | 9.920 | 1,637,255 | -0.45(-4.34%) |
Jun 14, 2021 | 10.49 | 10.65 | 10.34 | 10.37 | 1,094,348 | -0.10(-0.96%) |
Jun 11, 2021 | 10.27 | 10.52 | 10.23 | 10.47 | 995,973 | +0.19(+1.85%) |
Jun 10, 2021 | 10.40 | 10.67 | 10.20 | 10.28 | 1,531,140 | -0.24(-2.28%) |
Jun 09, 2021 | 10.62 | 10.79 | 10.42 | 10.52 | 2,373,620 | +0.08(+0.77%) |
Jun 08, 2021 | 10.25 | 10.48 | 10.05 | 10.44 | 2,154,578 | +0.33(+3.26%) |
Jun 07, 2021 | 9.700 | 10.17 | 9.610 | 10.11 | 2,106,880 | +0.45(+4.66%) |
Jun 04, 2021 | 9.630 | 9.790 | 9.340 | 9.660 | 1,712,792 | +0.09(+0.94%) |
Jun 03, 2021 | 9.100 | 9.940 | 9.020 | 9.570 | 3,315,018 | +0.33(+3.57%) |
Jun 02, 2021 | 8.720 | 9.250 | 8.630 | 9.240 | 1,643,093 | +0.52(+5.96%) |