Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.226 | 9.353 | 9.218 | 9.258 | 157,541 | +0.06(+0.69%) |
Aug 30, 2021 | 9.321 | 9.321 | 9.171 | 9.195 | 193,730 | -0.06(-0.68%) |
Aug 27, 2021 | 9.139 | 9.321 | 9.116 | 9.258 | 115,644 | +0.16(+1.74%) |
Aug 26, 2021 | 9.179 | 9.250 | 9.037 | 9.100 | 135,056 | -0.06(-0.69%) |
Aug 25, 2021 | 9.124 | 9.282 | 9.124 | 9.163 | 117,503 | +0.04(+0.43%) |
Aug 24, 2021 | 9.053 | 9.163 | 9.053 | 9.124 | 94,643 | +0.06(+0.70%) |
Aug 23, 2021 | 9.108 | 9.234 | 9.013 | 9.060 | 208,638 | -0.05(-0.52%) |
Aug 20, 2021 | 8.855 | 9.108 | 8.778 | 9.108 | 224,962 | +0.29(+3.27%) |
Aug 19, 2021 | 9.228 | 9.244 | 8.808 | 8.819 | 353,407 | -0.45(-4.83%) |
Aug 18, 2021 | 9.322 | 9.460 | 9.251 | 9.267 | 398,904 | -0.06(-0.67%) |
Aug 17, 2021 | 9.267 | 9.354 | 9.189 | 9.330 | 211,613 | +0.01(+0.08%) |
Aug 16, 2021 | 9.244 | 9.380 | 9.173 | 9.322 | 142,313 | +0.06(+0.68%) |
Aug 13, 2021 | 9.212 | 9.338 | 9.165 | 9.259 | 240,296 | +0.07(+0.77%) |
Aug 12, 2021 | 9.157 | 9.189 | 9.087 | 9.189 | 84,377 | +0.04(+0.43%) |
Aug 11, 2021 | 9.220 | 9.228 | 9.143 | 9.149 | 141,880 | -0.02(-0.17%) |
Aug 10, 2021 | 9.157 | 9.228 | 9.115 | 9.165 | 106,869 | +0.01(+0.09%) |
Aug 09, 2021 | 9.267 | 9.267 | 9.079 | 9.157 | 186,955 | -0.09(-1.02%) |
Aug 06, 2021 | 9.157 | 9.267 | 9.102 | 9.251 | 196,397 | +0.17(+1.90%) |
Aug 05, 2021 | 8.984 | 9.094 | 8.961 | 9.079 | 136,156 | +0.12(+1.31%) |
Aug 04, 2021 | 8.953 | 9.024 | 8.890 | 8.961 | 127,096 | -0.07(-0.78%) |
Aug 03, 2021 | 9.008 | 9.032 | 8.890 | 9.032 | 138,088 | +0.03(+0.35%) |
Aug 02, 2021 | 9.016 | 9.087 | 8.953 | 9.000 | 185,481 | +0.04(+0.44%) |
Jul 30, 2021 | 8.961 | 9.032 | 8.874 | 8.961 | 151,296 | +0.02(+0.18%) |
Jul 29, 2021 | 8.977 | 9.032 | 8.922 | 8.945 | 120,510 | +0.02(+0.18%) |
Jul 28, 2021 | 8.937 | 8.975 | 8.859 | 8.929 | 95,358 | +0.02(+0.18%) |
Jul 27, 2021 | 8.922 | 8.961 | 8.867 | 8.914 | 102,458 | -0.02(-0.26%) |
Jul 26, 2021 | 8.906 | 9.047 | 8.843 | 8.937 | 193,727 | +0.01(+0.09%) |
Jul 23, 2021 | 9.016 | 9.032 | 8.859 | 8.929 | 148,238 | -0.02(-0.26%) |
Jul 22, 2021 | 8.984 | 9.039 | 8.890 | 8.953 | 96,286 | -0.06(-0.65%) |
Jul 21, 2021 | 8.996 | 9.082 | 8.981 | 9.012 | 154,937 | +0.07(+0.79%) |
Jul 20, 2021 | 8.778 | 9.011 | 8.754 | 8.942 | 155,995 | +0.21(+2.42%) |
Jul 19, 2021 | 8.832 | 8.879 | 8.598 | 8.731 | 318,586 | -0.25(-2.78%) |
Jul 16, 2021 | 9.020 | 9.051 | 8.934 | 8.981 | 141,712 | +0.04(+0.44%) |
Jul 15, 2021 | 8.926 | 9.074 | 8.903 | 8.942 | 139,521 | +0.00(+0.00%) |
Jul 14, 2021 | 9.067 | 9.145 | 8.926 | 8.942 | 111,179 | -0.11(-1.21%) |
Jul 13, 2021 | 9.129 | 9.137 | 9.004 | 9.051 | 135,366 | -0.06(-0.69%) |
Jul 12, 2021 | 8.988 | 9.152 | 8.965 | 9.113 | 227,731 | +0.12(+1.39%) |
Jul 09, 2021 | 9.020 | 9.020 | 8.864 | 8.988 | 217,789 | +0.19(+2.13%) |
Jul 08, 2021 | 8.887 | 8.934 | 8.684 | 8.801 | 304,467 | -0.18(-2.00%) |
Jul 07, 2021 | 9.082 | 9.137 | 8.942 | 8.981 | 177,074 | -0.12(-1.29%) |
Jul 06, 2021 | 9.145 | 9.145 | 8.998 | 9.098 | 168,216 | -0.02(-0.17%) |
Jul 02, 2021 | 9.035 | 9.129 | 8.965 | 9.113 | 126,757 | +0.08(+0.86%) |
Jul 01, 2021 | 8.934 | 9.059 | 8.934 | 9.035 | 151,423 | +0.11(+1.22%) |
Jun 30, 2021 | 8.887 | 8.949 | 8.871 | 8.926 | 164,140 | +0.05(+0.62%) |
Jun 29, 2021 | 8.879 | 8.949 | 8.848 | 8.871 | 128,437 | -0.06(-0.70%) |
Jun 28, 2021 | 8.871 | 8.996 | 8.832 | 8.934 | 186,921 | +0.07(+0.79%) |
Jun 25, 2021 | 8.949 | 9.012 | 8.864 | 8.864 | 192,786 | -0.04(-0.44%) |
Jun 24, 2021 | 8.824 | 8.973 | 8.817 | 8.903 | 210,241 | +0.04(+0.44%) |
Jun 23, 2021 | 8.817 | 8.934 | 8.785 | 8.864 | 148,045 | +0.01(+0.09%) |
Jun 22, 2021 | 8.903 | 8.942 | 8.754 | 8.856 | 236,476 | -0.04(-0.44%) |
Jun 21, 2021 | 8.684 | 8.973 | 8.645 | 8.895 | 344,631 | +0.28(+3.26%) |
Jun 18, 2021 | 8.824 | 8.918 | 8.536 | 8.614 | 759,525 | -0.29(-3.25%) |
Jun 17, 2021 | 9.137 | 9.153 | 8.739 | 8.903 | 475,669 | -0.22(-2.44%) |
Jun 16, 2021 | 9.047 | 9.194 | 9.001 | 9.125 | 328,956 | +0.09(+0.95%) |
Jun 15, 2021 | 9.187 | 9.187 | 8.939 | 9.040 | 290,405 | -0.11(-1.19%) |
Jun 14, 2021 | 9.180 | 9.195 | 9.086 | 9.148 | 363,090 | -0.02(-0.17%) |
Jun 11, 2021 | 9.148 | 9.211 | 9.094 | 9.164 | 401,295 | +0.07(+0.77%) |
Jun 10, 2021 | 9.211 | 9.249 | 9.001 | 9.094 | 391,108 | -0.06(-0.68%) |
Jun 09, 2021 | 9.218 | 9.257 | 9.102 | 9.156 | 398,367 | -0.06(-0.67%) |
Jun 08, 2021 | 9.203 | 9.288 | 9.172 | 9.218 | 274,110 | +0.05(+0.51%) |
Jun 07, 2021 | 9.117 | 9.218 | 9.110 | 9.172 | 332,919 | +0.12(+1.29%) |
Jun 04, 2021 | 9.133 | 9.133 | 9.024 | 9.055 | 214,221 | +0.03(+0.34%) |
Jun 03, 2021 | 8.962 | 9.117 | 8.939 | 9.024 | 293,007 | +0.09(+0.96%) |
Jun 02, 2021 | 8.931 | 9.009 | 8.884 | 8.939 | 255,914 | +0.05(+0.61%) |