Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.791 | 8.823 | 8.775 | 8.791 | 469,830 | -0.02(-0.28%) |
Aug 30, 2021 | 8.783 | 8.815 | 8.758 | 8.815 | 412,995 | +0.04(+0.51%) |
Aug 27, 2021 | 8.746 | 8.803 | 8.722 | 8.771 | 582,437 | +0.04(+0.46%) |
Aug 26, 2021 | 8.787 | 8.811 | 8.722 | 8.730 | 708,493 | -0.10(-1.10%) |
Aug 25, 2021 | 8.754 | 8.835 | 8.674 | 8.827 | 1,025,886 | +0.07(+0.83%) |
Aug 24, 2021 | 8.706 | 8.762 | 8.674 | 8.754 | 630,918 | +0.04(+0.46%) |
Aug 23, 2021 | 8.722 | 8.730 | 8.690 | 8.714 | 684,446 | +0.01(+0.09%) |
Aug 20, 2021 | 8.625 | 8.706 | 8.617 | 8.706 | 587,907 | +0.06(+0.75%) |
Aug 19, 2021 | 8.641 | 8.682 | 8.641 | 8.641 | 593,321 | -0.03(-0.37%) |
Aug 18, 2021 | 8.706 | 8.722 | 8.666 | 8.674 | 573,859 | -0.05(-0.56%) |
Aug 17, 2021 | 8.698 | 8.722 | 8.666 | 8.722 | 549,622 | -0.01(-0.09%) |
Aug 16, 2021 | 8.690 | 8.738 | 8.657 | 8.730 | 637,372 | +0.04(+0.46%) |
Aug 13, 2021 | 8.641 | 8.690 | 8.633 | 8.690 | 489,735 | +0.03(+0.37%) |
Aug 12, 2021 | 8.674 | 8.674 | 8.617 | 8.657 | 617,165 | +0.00(+0.00%) |
Aug 11, 2021 | 8.617 | 8.682 | 8.617 | 8.657 | 656,240 | +0.04(+0.47%) |
Aug 10, 2021 | 8.649 | 8.690 | 8.577 | 8.617 | 796,526 | -0.02(-0.28%) |
Aug 09, 2021 | 8.649 | 8.649 | 8.569 | 8.641 | 508,993 | +0.02(+0.19%) |
Aug 06, 2021 | 8.609 | 8.670 | 8.585 | 8.625 | 912,111 | +0.02(+0.28%) |
Aug 05, 2021 | 8.569 | 8.609 | 8.553 | 8.601 | 502,327 | +0.03(+0.38%) |
Aug 04, 2021 | 8.577 | 8.585 | 8.504 | 8.569 | 596,900 | +0.01(+0.09%) |
Aug 03, 2021 | 8.577 | 8.577 | 8.512 | 8.561 | 599,781 | +0.02(+0.19%) |
Aug 02, 2021 | 8.585 | 8.609 | 8.536 | 8.544 | 673,940 | -0.03(-0.38%) |
Jul 30, 2021 | 8.609 | 8.625 | 8.577 | 8.577 | 342,209 | -0.06(-0.65%) |
Jul 29, 2021 | 8.593 | 8.633 | 8.561 | 8.633 | 466,217 | +0.05(+0.61%) |
Jul 28, 2021 | 8.581 | 8.589 | 8.549 | 8.581 | 569,785 | +0.00(+0.00%) |
Jul 27, 2021 | 8.557 | 8.589 | 8.509 | 8.581 | 943,753 | +0.06(+0.75%) |
Jul 26, 2021 | 8.484 | 8.549 | 8.476 | 8.517 | 624,892 | +0.04(+0.47%) |
Jul 23, 2021 | 8.460 | 8.484 | 8.444 | 8.476 | 624,708 | +0.01(+0.09%) |
Jul 22, 2021 | 8.484 | 8.492 | 8.436 | 8.468 | 693,276 | -0.02(-0.19%) |
Jul 21, 2021 | 8.525 | 8.525 | 8.476 | 8.484 | 415,016 | -0.02(-0.28%) |
Jul 20, 2021 | 8.444 | 8.517 | 8.420 | 8.509 | 649,102 | +0.10(+1.24%) |
Jul 19, 2021 | 8.492 | 8.501 | 8.372 | 8.404 | 1,265,149 | -0.11(-1.32%) |
Jul 16, 2021 | 8.509 | 8.525 | 8.484 | 8.517 | 459,830 | +0.03(+0.38%) |
Jul 15, 2021 | 8.549 | 8.565 | 8.476 | 8.484 | 584,766 | -0.07(-0.84%) |
Jul 14, 2021 | 8.525 | 8.557 | 8.484 | 8.557 | 672,323 | +0.03(+0.38%) |
Jul 13, 2021 | 8.509 | 8.581 | 8.476 | 8.525 | 1,146,291 | +0.01(+0.09%) |
Jul 12, 2021 | 8.517 | 8.553 | 8.492 | 8.517 | 799,160 | +0.03(+0.38%) |
Jul 09, 2021 | 8.476 | 8.517 | 8.444 | 8.484 | 552,023 | +0.01(+0.09%) |
Jul 08, 2021 | 8.428 | 8.484 | 8.380 | 8.476 | 601,516 | +0.02(+0.28%) |
Jul 07, 2021 | 8.460 | 8.468 | 8.426 | 8.452 | 488,886 | -0.01(-0.09%) |
Jul 06, 2021 | 8.436 | 8.460 | 8.364 | 8.460 | 684,208 | +0.03(+0.38%) |
Jul 02, 2021 | 8.452 | 8.458 | 8.388 | 8.428 | 722,394 | -0.01(-0.10%) |
Jul 01, 2021 | 8.428 | 8.448 | 8.396 | 8.436 | 529,690 | +0.05(+0.57%) |
Jun 30, 2021 | 8.428 | 8.436 | 8.380 | 8.388 | 1,041,503 | -0.06(-0.76%) |
Jun 29, 2021 | 8.484 | 8.533 | 8.396 | 8.452 | 679,521 | -0.01(-0.14%) |
Jun 28, 2021 | 8.504 | 8.512 | 8.456 | 8.464 | 876,038 | -0.03(-0.38%) |
Jun 25, 2021 | 8.440 | 8.496 | 8.393 | 8.496 | 767,668 | +0.09(+1.04%) |
Jun 24, 2021 | 8.401 | 8.440 | 8.377 | 8.409 | 646,500 | +0.05(+0.57%) |
Jun 23, 2021 | 8.417 | 8.429 | 8.345 | 8.361 | 1,472,796 | -0.02(-0.29%) |
Jun 22, 2021 | 8.424 | 8.432 | 8.381 | 8.385 | 1,005,707 | -0.03(-0.38%) |
Jun 21, 2021 | 8.289 | 8.440 | 8.281 | 8.417 | 783,085 | +0.12(+1.44%) |
Jun 18, 2021 | 8.417 | 8.417 | 8.297 | 8.297 | 732,726 | -0.14(-1.61%) |
Jun 17, 2021 | 8.409 | 8.448 | 8.345 | 8.432 | 718,291 | +0.02(+0.19%) |
Jun 16, 2021 | 8.464 | 8.496 | 8.377 | 8.417 | 832,951 | -0.05(-0.57%) |
Jun 15, 2021 | 8.432 | 8.480 | 8.424 | 8.464 | 800,862 | +0.00(+0.00%) |
Jun 14, 2021 | 8.448 | 8.464 | 8.417 | 8.464 | 783,016 | +0.06(+0.66%) |
Jun 11, 2021 | 8.432 | 8.464 | 8.385 | 8.409 | 668,976 | -0.01(-0.09%) |
Jun 10, 2021 | 8.393 | 8.424 | 8.361 | 8.417 | 710,842 | +0.04(+0.48%) |
Jun 09, 2021 | 8.337 | 8.377 | 8.313 | 8.377 | 684,312 | +0.04(+0.48%) |
Jun 08, 2021 | 8.377 | 8.377 | 8.297 | 8.337 | 618,032 | -0.02(-0.19%) |
Jun 07, 2021 | 8.361 | 8.361 | 8.305 | 8.353 | 572,452 | +0.00(+0.00%) |
Jun 04, 2021 | 8.321 | 8.353 | 8.297 | 8.353 | 475,353 | +0.04(+0.48%) |
Jun 03, 2021 | 8.265 | 8.313 | 8.225 | 8.313 | 757,906 | +0.05(+0.58%) |
Jun 02, 2021 | 8.273 | 8.321 | 8.241 | 8.265 | 920,548 | -0.02(-0.29%) |