Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.720 | 8.970 | 8.700 | 8.890 | 76,371 | +0.20(+2.30%) |
Aug 30, 2021 | 8.760 | 8.790 | 8.630 | 8.690 | 82,049 | -0.10(-1.14%) |
Aug 27, 2021 | 8.740 | 8.870 | 8.740 | 8.790 | 32,446 | +0.03(+0.34%) |
Aug 26, 2021 | 8.790 | 8.940 | 8.700 | 8.760 | 51,836 | -0.05(-0.57%) |
Aug 25, 2021 | 8.920 | 8.930 | 8.810 | 8.810 | 55,030 | -0.11(-1.23%) |
Aug 24, 2021 | 8.760 | 8.920 | 8.760 | 8.920 | 51,707 | +0.14(+1.59%) |
Aug 23, 2021 | 8.610 | 8.800 | 8.610 | 8.780 | 72,243 | +0.19(+2.21%) |
Aug 20, 2021 | 8.570 | 8.680 | 8.510 | 8.590 | 55,606 | +0.04(+0.47%) |
Aug 19, 2021 | 8.650 | 8.710 | 8.510 | 8.550 | 79,270 | -0.15(-1.72%) |
Aug 18, 2021 | 8.740 | 8.860 | 8.540 | 8.700 | 69,901 | +0.09(+1.05%) |
Aug 17, 2021 | 8.640 | 8.730 | 8.520 | 8.610 | 127,471 | -0.06(-0.69%) |
Aug 16, 2021 | 8.830 | 8.830 | 8.630 | 8.670 | 133,968 | -0.18(-2.03%) |
Aug 13, 2021 | 9.030 | 9.030 | 8.830 | 8.850 | 149,044 | -0.20(-2.21%) |
Aug 12, 2021 | 9.220 | 9.220 | 9.010 | 9.050 | 114,442 | -0.17(-1.84%) |
Aug 11, 2021 | 9.370 | 9.370 | 9.190 | 9.220 | 78,559 | -0.18(-1.91%) |
Aug 10, 2021 | 9.430 | 9.550 | 9.320 | 9.400 | 55,511 | -0.04(-0.42%) |
Aug 09, 2021 | 9.320 | 9.440 | 9.170 | 9.440 | 95,287 | +0.08(+0.85%) |
Aug 06, 2021 | 9.260 | 9.400 | 9.150 | 9.360 | 63,207 | +0.11(+1.19%) |
Aug 05, 2021 | 9.040 | 9.370 | 9.040 | 9.250 | 177,924 | +0.20(+2.21%) |
Aug 04, 2021 | 9.220 | 9.340 | 9.040 | 9.050 | 151,597 | -0.29(-3.10%) |
Aug 03, 2021 | 9.450 | 9.450 | 9.250 | 9.340 | 105,150 | -0.06(-0.64%) |
Jul 30, 2021 | 9.400 | 9.400 | 9.400 | 0 | -0.15(-1.57%) | |
Jul 29, 2021 | 9.850 | 9.850 | 9.540 | 9.550 | 70,583 | -0.23(-2.35%) |
Jul 28, 2021 | 9.410 | 9.840 | 9.340 | 9.780 | 512,211 | +0.63(+6.89%) |
Jul 27, 2021 | 9.550 | 9.550 | 9.060 | 9.150 | 290,299 | -0.24(-2.56%) |
Jul 26, 2021 | 9.290 | 9.530 | 9.240 | 9.390 | 117,343 | +0.04(+0.43%) |
Jul 23, 2021 | 9.420 | 9.420 | 9.280 | 9.350 | 83,415 | -0.06(-0.64%) |
Jul 22, 2021 | 9.660 | 9.660 | 9.390 | 9.410 | 41,748 | -0.26(-2.69%) |
Jul 21, 2021 | 9.550 | 9.680 | 9.490 | 9.670 | 96,626 | +0.17(+1.79%) |
Jul 20, 2021 | 9.290 | 9.530 | 9.200 | 9.500 | 73,963 | +0.19(+2.04%) |
Jul 19, 2021 | 9.230 | 9.380 | 9.120 | 9.310 | 168,538 | -0.06(-0.64%) |
Jul 16, 2021 | 9.600 | 9.640 | 9.300 | 9.370 | 176,332 | -0.22(-2.29%) |
Jul 15, 2021 | 9.680 | 9.820 | 9.430 | 9.590 | 263,431 | -0.08(-0.83%) |
Jul 14, 2021 | 10.28 | 10.28 | 9.670 | 9.670 | 239,284 | -0.55(-5.38%) |
Jul 13, 2021 | 10.22 | 10.53 | 10.21 | 10.22 | 194,175 | +0.09(+0.89%) |
Jul 12, 2021 | 10.09 | 10.20 | 10.00 | 10.13 | 94,688 | +0.02(+0.20%) |
Jul 09, 2021 | 10.08 | 10.14 | 9.990 | 10.11 | 78,758 | +0.05(+0.50%) |
Jul 08, 2021 | 9.970 | 10.11 | 9.860 | 10.06 | 143,962 | -0.09(-0.89%) |
Jul 07, 2021 | 10.36 | 10.36 | 10.01 | 10.15 | 180,909 | -0.15(-1.46%) |
Jul 06, 2021 | 10.33 | 10.46 | 10.23 | 10.30 | 208,280 | -0.02(-0.19%) |
Jul 05, 2021 | 10.26 | 10.37 | 10.26 | 10.32 | 36,145 | -0.01(-0.10%) |
Jul 02, 2021 | 10.51 | 10.56 | 10.31 | 10.33 | 216,283 | -0.22(-2.09%) |
Jun 30, 2021 | 10.55 | 10.55 | 10.55 | 0 | -0.04(-0.38%) | |
Jun 29, 2021 | 10.81 | 10.91 | 10.58 | 10.59 | 86,908 | -0.18(-1.67%) |
Jun 28, 2021 | 10.62 | 10.90 | 10.62 | 10.77 | 138,381 | +0.17(+1.60%) |
Jun 25, 2021 | 10.72 | 10.72 | 10.57 | 10.60 | 91,244 | -0.15(-1.40%) |
Jun 24, 2021 | 10.50 | 10.77 | 10.48 | 10.75 | 430,311 | +0.34(+3.27%) |
Jun 23, 2021 | 10.28 | 10.50 | 10.28 | 10.41 | 113,944 | +0.11(+1.07%) |
Jun 22, 2021 | 10.37 | 10.40 | 10.21 | 10.30 | 57,915 | -0.04(-0.39%) |
Jun 21, 2021 | 10.19 | 10.37 | 10.08 | 10.34 | 102,840 | +0.11(+1.08%) |
Jun 18, 2021 | 10.35 | 10.48 | 10.21 | 10.23 | 156,824 | -0.19(-1.82%) |
Jun 17, 2021 | 10.48 | 10.61 | 10.38 | 10.42 | 87,353 | -0.05(-0.48%) |
Jun 16, 2021 | 10.45 | 10.52 | 10.29 | 10.47 | 96,929 | +0.02(+0.19%) |
Jun 15, 2021 | 10.66 | 10.81 | 10.40 | 10.45 | 132,349 | -0.26(-2.43%) |
Jun 14, 2021 | 10.90 | 11.00 | 10.66 | 10.71 | 140,171 | -0.19(-1.74%) |
Jun 11, 2021 | 10.83 | 10.94 | 10.76 | 10.90 | 51,559 | +0.07(+0.65%) |
Jun 10, 2021 | 11.24 | 11.24 | 10.73 | 10.83 | 202,178 | -0.34(-3.04%) |
Jun 09, 2021 | 11.12 | 11.53 | 11.06 | 11.17 | 390,697 | +0.12(+1.09%) |
Jun 08, 2021 | 11.15 | 11.15 | 10.77 | 11.05 | 122,316 | +0.06(+0.55%) |
Jun 07, 2021 | 10.56 | 11.02 | 10.48 | 10.99 | 304,627 | +0.45(+4.27%) |
Jun 04, 2021 | 10.95 | 10.96 | 10.51 | 10.54 | 138,312 | -0.23(-2.14%) |
Jun 03, 2021 | 11.08 | 11.43 | 10.73 | 10.77 | 452,873 | -0.04(-0.37%) |
Jun 02, 2021 | 10.39 | 10.82 | 10.30 | 10.81 | 273,990 | +0.52(+5.05%) |