Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.166 | 9.228 | 9.112 | 9.148 | 3,548,000 | +0.05(+0.59%) |
Aug 30, 2021 | 9.273 | 9.273 | 9.087 | 9.094 | 1,940,198 | -0.18(-1.92%) |
Aug 27, 2021 | 9.121 | 9.282 | 9.121 | 9.273 | 2,340,159 | +0.20(+2.16%) |
Aug 26, 2021 | 9.192 | 9.233 | 9.059 | 9.076 | 2,514,995 | -0.11(-1.17%) |
Aug 25, 2021 | 9.130 | 9.234 | 9.092 | 9.183 | 2,273,539 | +0.14(+1.58%) |
Aug 24, 2021 | 8.934 | 9.063 | 8.934 | 9.041 | 1,915,795 | +0.07(+0.80%) |
Aug 23, 2021 | 8.898 | 8.996 | 8.889 | 8.969 | 2,219,438 | +0.08(+0.90%) |
Aug 20, 2021 | 8.800 | 8.898 | 8.773 | 8.889 | 4,509,373 | +0.01(+0.10%) |
Aug 19, 2021 | 8.925 | 8.960 | 8.822 | 8.880 | 5,396,765 | -0.09(-1.00%) |
Aug 18, 2021 | 8.934 | 9.094 | 8.907 | 8.969 | 3,596,553 | -0.04(-0.50%) |
Aug 17, 2021 | 9.085 | 9.139 | 8.916 | 9.014 | 3,813,204 | -0.15(-1.66%) |
Aug 16, 2021 | 9.166 | 9.201 | 9.085 | 9.166 | 2,509,086 | -0.08(-0.87%) |
Aug 13, 2021 | 9.291 | 9.317 | 9.233 | 9.246 | 2,487,709 | -0.03(-0.29%) |
Aug 12, 2021 | 9.299 | 9.326 | 9.201 | 9.273 | 2,960,686 | -0.02(-0.19%) |
Aug 11, 2021 | 9.237 | 9.308 | 9.202 | 9.290 | 3,921,943 | +0.08(+0.86%) |
Aug 10, 2021 | 9.113 | 9.210 | 9.096 | 9.210 | 3,653,194 | +0.05(+0.58%) |
Aug 09, 2021 | 9.122 | 9.202 | 9.060 | 9.157 | 4,474,870 | +0.06(+0.68%) |
Aug 06, 2021 | 9.060 | 9.113 | 9.043 | 9.096 | 4,221,524 | +0.17(+1.88%) |
Aug 05, 2021 | 8.848 | 8.954 | 8.825 | 8.928 | 3,197,735 | +0.10(+1.10%) |
Aug 04, 2021 | 8.831 | 8.899 | 8.791 | 8.831 | 4,353,577 | +0.02(+0.20%) |
Aug 03, 2021 | 8.787 | 8.840 | 8.641 | 8.813 | 6,253,439 | +0.18(+2.05%) |
Aug 02, 2021 | 8.787 | 8.884 | 8.610 | 8.636 | 7,583,774 | -0.01(-0.10%) |
Jul 30, 2021 | 8.725 | 8.795 | 8.597 | 8.645 | 5,953,680 | -0.15(-1.71%) |
Jul 29, 2021 | 8.840 | 8.879 | 8.751 | 8.795 | 7,718,968 | +0.22(+2.57%) |
Jul 28, 2021 | 8.628 | 8.725 | 8.504 | 8.575 | 8,446,772 | +0.19(+2.32%) |
Jul 27, 2021 | 8.327 | 8.433 | 8.266 | 8.380 | 4,985,690 | -0.02(-0.21%) |
Jul 26, 2021 | 8.270 | 8.403 | 8.257 | 8.398 | 4,456,408 | +0.20(+2.48%) |
Jul 23, 2021 | 8.266 | 8.301 | 8.186 | 8.195 | 2,806,848 | +0.07(+0.87%) |
Jul 22, 2021 | 8.239 | 8.239 | 8.098 | 8.124 | 4,017,093 | -0.09(-1.08%) |
Jul 21, 2021 | 8.115 | 8.261 | 8.115 | 8.213 | 4,763,658 | +0.32(+4.03%) |
Jul 20, 2021 | 7.683 | 7.961 | 7.656 | 7.895 | 6,129,002 | +0.13(+1.71%) |
Jul 19, 2021 | 7.850 | 7.883 | 7.696 | 7.762 | 7,209,938 | -0.34(-4.14%) |
Jul 16, 2021 | 8.292 | 8.310 | 8.092 | 8.098 | 5,475,272 | -0.26(-3.17%) |
Jul 15, 2021 | 8.363 | 8.451 | 8.301 | 8.363 | 5,471,345 | -0.19(-2.17%) |
Jul 14, 2021 | 8.575 | 8.645 | 8.433 | 8.548 | 4,732,746 | +0.08(+0.94%) |
Jul 13, 2021 | 8.539 | 8.575 | 8.420 | 8.469 | 4,523,872 | -0.17(-1.94%) |
Jul 12, 2021 | 8.477 | 8.678 | 8.416 | 8.636 | 3,922,047 | -0.01(-0.10%) |
Jul 09, 2021 | 8.530 | 8.645 | 8.460 | 8.645 | 6,114,570 | +0.38(+4.59%) |
Jul 08, 2021 | 8.248 | 8.332 | 8.168 | 8.266 | 5,707,564 | -0.22(-2.60%) |
Jul 07, 2021 | 8.442 | 8.539 | 8.407 | 8.486 | 5,141,931 | -0.01(-0.10%) |
Jul 06, 2021 | 8.619 | 8.667 | 8.416 | 8.495 | 9,865,394 | -0.07(-0.82%) |
Jul 02, 2021 | 8.619 | 8.619 | 8.504 | 8.566 | 3,096,980 | -0.10(-1.12%) |
Jul 01, 2021 | 8.610 | 8.672 | 8.575 | 8.663 | 3,017,141 | +0.14(+1.66%) |
Jun 30, 2021 | 8.451 | 8.530 | 8.437 | 8.522 | 3,211,303 | -0.03(-0.31%) |
Jun 29, 2021 | 8.601 | 8.654 | 8.535 | 8.548 | 6,318,338 | -0.08(-0.92%) |
Jun 28, 2021 | 8.663 | 8.663 | 8.530 | 8.628 | 8,399,836 | -0.11(-1.21%) |
Jun 25, 2021 | 8.698 | 8.769 | 8.638 | 8.734 | 3,656,677 | -0.01(-0.10%) |
Jun 24, 2021 | 8.689 | 8.760 | 8.636 | 8.742 | 2,718,667 | +0.11(+1.33%) |
Jun 23, 2021 | 8.707 | 8.734 | 8.619 | 8.628 | 2,797,322 | +0.02(+0.21%) |
Jun 22, 2021 | 8.557 | 8.645 | 8.517 | 8.610 | 4,737,275 | +0.00(+0.00%) |
Jun 21, 2021 | 8.522 | 8.636 | 8.500 | 8.610 | 5,806,622 | +0.17(+1.99%) |
Jun 18, 2021 | 8.592 | 8.632 | 8.442 | 8.442 | 7,324,770 | -0.37(-4.21%) |
Jun 17, 2021 | 9.043 | 9.074 | 8.773 | 8.813 | 7,177,208 | -0.19(-2.16%) |
Jun 16, 2021 | 8.919 | 9.051 | 8.853 | 9.007 | 4,433,794 | -0.05(-0.58%) |
Jun 15, 2021 | 8.945 | 9.113 | 8.945 | 9.060 | 4,010,595 | +0.02(+0.20%) |
Jun 14, 2021 | 9.069 | 9.122 | 9.007 | 9.043 | 3,552,955 | -0.07(-0.78%) |
Jun 11, 2021 | 9.096 | 9.131 | 9.078 | 9.113 | 2,798,274 | +0.07(+0.78%) |
Jun 10, 2021 | 9.131 | 9.166 | 9.043 | 9.043 | 5,488,415 | -0.05(-0.58%) |
Jun 09, 2021 | 9.184 | 9.184 | 9.082 | 9.096 | 5,025,493 | -0.29(-3.10%) |
Jun 08, 2021 | 9.361 | 9.422 | 9.307 | 9.387 | 4,544,431 | -0.10(-1.02%) |
Jun 07, 2021 | 9.484 | 9.519 | 9.440 | 9.484 | 3,377,869 | +0.11(+1.13%) |
Jun 04, 2021 | 9.387 | 9.387 | 9.290 | 9.378 | 3,049,947 | +0.01(+0.09%) |
Jun 03, 2021 | 9.378 | 9.449 | 9.352 | 9.369 | 4,027,005 | -0.11(-1.12%) |
Jun 02, 2021 | 9.414 | 9.484 | 9.352 | 9.475 | 5,737,851 | +0.06(+0.66%) |