Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.240 | 10.02 | 9.160 | 9.840 | 385,221 | +0.60(+6.49%) |
Aug 30, 2021 | 9.280 | 9.357 | 8.900 | 9.240 | 114,996 | +0.12(+1.32%) |
Aug 27, 2021 | 8.600 | 9.352 | 8.560 | 9.120 | 271,551 | +0.48(+5.56%) |
Aug 26, 2021 | 8.960 | 9.080 | 8.640 | 8.640 | 118,803 | -0.20(-2.26%) |
Aug 25, 2021 | 8.800 | 9.200 | 8.760 | 8.840 | 166,540 | -0.04(-0.45%) |
Aug 24, 2021 | 8.480 | 8.920 | 8.440 | 8.880 | 231,193 | +0.36(+4.23%) |
Aug 23, 2021 | 8.120 | 8.780 | 8.120 | 8.520 | 375,405 | +0.44(+5.45%) |
Aug 20, 2021 | 7.720 | 8.360 | 7.640 | 8.080 | 187,285 | +0.12(+1.51%) |
Aug 19, 2021 | 8.240 | 8.400 | 7.840 | 7.960 | 300,708 | -0.12(-1.49%) |
Aug 18, 2021 | 7.640 | 8.520 | 7.400 | 8.080 | 360,137 | +0.52(+6.88%) |
Aug 17, 2021 | 7.800 | 8.080 | 7.440 | 7.560 | 390,561 | -0.28(-3.57%) |
Aug 16, 2021 | 8.400 | 8.400 | 7.800 | 7.840 | 285,573 | -0.40(-4.85%) |
Aug 13, 2021 | 8.600 | 8.798 | 8.200 | 8.240 | 279,948 | -0.52(-5.94%) |
Aug 12, 2021 | 8.920 | 9.080 | 8.560 | 8.760 | 253,921 | -0.28(-3.10%) |
Aug 11, 2021 | 9.040 | 9.080 | 8.720 | 9.040 | 169,649 | +0.00(+0.00%) |
Aug 10, 2021 | 9.240 | 9.520 | 9.000 | 9.040 | 146,097 | -0.16(-1.74%) |
Aug 09, 2021 | 8.920 | 9.320 | 8.882 | 9.200 | 136,788 | +0.16(+1.77%) |
Aug 06, 2021 | 8.760 | 9.080 | 8.720 | 9.040 | 94,005 | +0.28(+3.20%) |
Aug 05, 2021 | 8.640 | 8.960 | 8.600 | 8.760 | 109,552 | +0.08(+0.92%) |
Aug 04, 2021 | 8.840 | 8.840 | 8.640 | 8.680 | 83,256 | -0.08(-0.91%) |
Aug 03, 2021 | 9.320 | 9.320 | 8.640 | 8.760 | 132,426 | -0.32(-3.52%) |
Aug 02, 2021 | 9.000 | 9.240 | 8.880 | 9.080 | 100,687 | +0.08(+0.89%) |
Jul 30, 2021 | 8.880 | 9.200 | 8.800 | 9.000 | 144,614 | +0.16(+1.81%) |
Jul 29, 2021 | 9.200 | 9.240 | 8.840 | 8.840 | 118,557 | -0.24(-2.64%) |
Jul 28, 2021 | 8.360 | 9.200 | 8.360 | 9.080 | 314,239 | +0.68(+8.10%) |
Jul 27, 2021 | 8.640 | 8.680 | 8.160 | 8.400 | 250,401 | -0.20(-2.33%) |
Jul 26, 2021 | 8.880 | 9.200 | 8.440 | 8.600 | 239,488 | -0.16(-1.83%) |
Jul 23, 2021 | 8.760 | 9.360 | 8.320 | 8.760 | 685,595 | +0.04(+0.46%) |
Jul 22, 2021 | 8.920 | 9.080 | 8.600 | 8.720 | 169,084 | -0.28(-3.11%) |
Jul 21, 2021 | 8.640 | 9.640 | 8.480 | 9.000 | 375,165 | +0.32(+3.69%) |
Jul 20, 2021 | 8.800 | 8.840 | 8.320 | 8.680 | 414,408 | -0.08(-0.91%) |
Jul 19, 2021 | 8.200 | 8.800 | 8.080 | 8.760 | 285,016 | +0.16(+1.86%) |
Jul 16, 2021 | 8.800 | 9.880 | 8.560 | 8.600 | 693,492 | -0.32(-3.59%) |
Jul 15, 2021 | 8.920 | 9.280 | 8.600 | 8.920 | 253,212 | +0.12(+1.36%) |
Jul 14, 2021 | 8.920 | 9.116 | 8.560 | 8.800 | 336,041 | -0.16(-1.79%) |
Jul 13, 2021 | 9.400 | 9.400 | 8.920 | 8.960 | 198,403 | -0.44(-4.68%) |
Jul 12, 2021 | 9.680 | 9.960 | 9.080 | 9.400 | 513,134 | -0.64(-6.37%) |
Jul 09, 2021 | 9.280 | 10.20 | 9.000 | 10.04 | 368,960 | +1.04(+11.56%) |
Jul 08, 2021 | 9.040 | 9.514 | 8.880 | 9.000 | 307,102 | -0.52(-5.46%) |
Jul 07, 2021 | 9.840 | 10.12 | 9.120 | 9.520 | 741,117 | -0.24(-2.46%) |
Jul 06, 2021 | 9.320 | 10.40 | 9.120 | 9.760 | 531,458 | +0.36(+3.83%) |
Jul 02, 2021 | 9.880 | 9.960 | 9.240 | 9.400 | 256,400 | -0.48(-4.86%) |
Jul 01, 2021 | 10.28 | 10.28 | 9.800 | 9.880 | 199,777 | -0.32(-3.14%) |
Jun 30, 2021 | 10.20 | 10.36 | 9.680 | 10.20 | 786,334 | +0.16(+1.59%) |
Jun 29, 2021 | 10.40 | 10.58 | 9.920 | 10.04 | 436,606 | -0.44(-4.20%) |
Jun 28, 2021 | 10.40 | 10.72 | 10.40 | 10.48 | 287,649 | +0.08(+0.77%) |
Jun 25, 2021 | 10.40 | 10.48 | 10.16 | 10.40 | 285,522 | -0.04(-0.38%) |
Jun 24, 2021 | 10.64 | 10.96 | 10.40 | 10.44 | 608,865 | -0.36(-3.33%) |
Jun 23, 2021 | 10.68 | 10.96 | 10.56 | 10.80 | 205,408 | +0.20(+1.89%) |
Jun 22, 2021 | 10.60 | 10.64 | 10.12 | 10.60 | 214,799 | +0.00(+0.00%) |
Jun 21, 2021 | 10.08 | 10.60 | 9.880 | 10.60 | 253,816 | +0.36(+3.52%) |
Jun 18, 2021 | 10.52 | 10.60 | 10.08 | 10.24 | 259,712 | -0.24(-2.29%) |
Jun 17, 2021 | 10.40 | 10.80 | 10.24 | 10.48 | 254,207 | -0.12(-1.13%) |
Jun 16, 2021 | 10.40 | 10.60 | 10.10 | 10.60 | 270,026 | +0.20(+1.92%) |
Jun 15, 2021 | 11.28 | 11.32 | 10.28 | 10.40 | 384,816 | -0.88(-7.80%) |
Jun 14, 2021 | 11.16 | 11.68 | 11.16 | 11.28 | 320,076 | +0.20(+1.81%) |
Jun 11, 2021 | 11.40 | 11.63 | 11.00 | 11.08 | 340,011 | -0.28(-2.46%) |
Jun 10, 2021 | 11.48 | 11.76 | 11.12 | 11.36 | 285,154 | -0.08(-0.70%) |
Jun 09, 2021 | 11.92 | 12.00 | 11.40 | 11.44 | 226,452 | -0.28(-2.39%) |
Jun 08, 2021 | 12.12 | 12.24 | 11.32 | 11.72 | 406,042 | -0.24(-2.01%) |
Jun 07, 2021 | 11.80 | 12.28 | 11.52 | 11.96 | 287,623 | +0.36(+3.10%) |
Jun 04, 2021 | 11.48 | 11.88 | 11.20 | 11.60 | 326,488 | +0.44(+3.94%) |
Jun 03, 2021 | 12.00 | 12.08 | 11.12 | 11.16 | 414,935 | -1.04(-8.52%) |
Jun 02, 2021 | 10.96 | 12.30 | 10.96 | 12.20 | 462,038 | +1.08(+9.71%) |