Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.610 | 8.770 | 8.544 | 8.770 | 871,766 | +0.21(+2.45%) |
Aug 30, 2021 | 8.850 | 8.910 | 8.535 | 8.560 | 1,125,997 | -0.27(-3.06%) |
Aug 27, 2021 | 8.450 | 8.910 | 8.340 | 8.830 | 1,595,875 | +0.47(+5.62%) |
Aug 26, 2021 | 8.380 | 8.540 | 8.320 | 8.360 | 1,111,852 | -0.09(-1.07%) |
Aug 25, 2021 | 8.450 | 8.520 | 8.310 | 8.450 | 1,402,376 | -0.10(-1.17%) |
Aug 24, 2021 | 8.590 | 8.640 | 8.475 | 8.550 | 943,947 | +0.04(+0.47%) |
Aug 23, 2021 | 8.370 | 8.578 | 8.210 | 8.510 | 1,536,294 | +0.43(+5.32%) |
Aug 20, 2021 | 8.000 | 8.195 | 7.945 | 8.080 | 1,308,382 | +0.02(+0.25%) |
Aug 19, 2021 | 8.290 | 8.290 | 8.010 | 8.060 | 2,046,466 | -0.25(-3.01%) |
Aug 18, 2021 | 8.380 | 8.430 | 8.130 | 8.310 | 2,391,914 | -0.07(-0.84%) |
Aug 17, 2021 | 8.440 | 8.550 | 8.360 | 8.380 | 1,282,897 | -0.09(-1.06%) |
Aug 16, 2021 | 8.650 | 8.660 | 8.440 | 8.470 | 1,130,667 | -0.17(-1.97%) |
Aug 13, 2021 | 8.550 | 8.730 | 8.480 | 8.640 | 937,372 | +0.18(+2.13%) |
Aug 12, 2021 | 8.650 | 8.665 | 8.365 | 8.460 | 1,426,285 | -0.27(-3.09%) |
Aug 11, 2021 | 8.610 | 8.860 | 8.560 | 8.730 | 1,560,074 | +0.27(+3.19%) |
Aug 10, 2021 | 8.460 | 8.660 | 8.310 | 8.460 | 1,778,222 | -0.07(-0.82%) |
Aug 09, 2021 | 8.650 | 8.730 | 8.442 | 8.530 | 2,328,183 | -0.33(-3.72%) |
Aug 06, 2021 | 8.880 | 8.945 | 8.710 | 8.860 | 2,188,665 | -0.25(-2.74%) |
Aug 05, 2021 | 9.300 | 9.350 | 9.080 | 9.110 | 1,998,863 | -0.19(-2.04%) |
Aug 04, 2021 | 9.350 | 9.570 | 9.260 | 9.300 | 1,576,355 | +0.07(+0.76%) |
Aug 03, 2021 | 9.230 | 9.305 | 9.095 | 9.230 | 2,317,636 | -0.03(-0.32%) |
Aug 02, 2021 | 9.310 | 9.350 | 9.150 | 9.260 | 1,850,151 | -0.07(-0.75%) |
Jul 30, 2021 | 9.560 | 9.650 | 9.081 | 9.330 | 2,839,269 | -0.49(-4.99%) |
Jul 29, 2021 | 9.970 | 10.04 | 9.764 | 9.820 | 1,691,831 | +0.21(+2.19%) |
Jul 28, 2021 | 9.340 | 9.620 | 9.305 | 9.610 | 961,564 | +0.20(+2.13%) |
Jul 27, 2021 | 9.410 | 9.430 | 9.200 | 9.410 | 1,352,163 | +0.01(+0.11%) |
Jul 26, 2021 | 9.180 | 9.505 | 9.150 | 9.400 | 788,771 | +0.20(+2.17%) |
Jul 23, 2021 | 9.250 | 9.290 | 9.130 | 9.200 | 1,708,294 | -0.17(-1.81%) |
Jul 22, 2021 | 9.400 | 9.470 | 9.130 | 9.370 | 1,592,831 | -0.08(-0.85%) |
Jul 21, 2021 | 9.080 | 9.499 | 9.070 | 9.450 | 1,449,203 | +0.23(+2.49%) |
Jul 20, 2021 | 9.300 | 9.440 | 9.130 | 9.220 | 1,518,989 | +0.07(+0.77%) |
Jul 19, 2021 | 9.130 | 9.260 | 9.010 | 9.150 | 1,859,061 | -0.24(-2.56%) |
Jul 16, 2021 | 9.850 | 9.850 | 9.350 | 9.390 | 1,680,763 | -0.47(-4.77%) |
Jul 15, 2021 | 9.810 | 9.900 | 9.730 | 9.860 | 1,111,064 | +0.00(+0.00%) |
Jul 14, 2021 | 9.880 | 10.13 | 9.785 | 9.860 | 1,129,455 | +0.10(+1.02%) |
Jul 13, 2021 | 9.640 | 10.04 | 9.610 | 9.760 | 1,200,330 | +0.14(+1.46%) |
Jul 12, 2021 | 9.790 | 9.911 | 9.560 | 9.620 | 1,803,775 | -0.26(-2.63%) |
Jul 09, 2021 | 9.710 | 9.940 | 9.700 | 9.880 | 861,589 | +0.22(+2.28%) |
Jul 08, 2021 | 10.00 | 10.07 | 9.545 | 9.660 | 2,353,459 | -0.40(-3.98%) |
Jul 07, 2021 | 10.15 | 10.18 | 9.920 | 10.06 | 785,115 | -0.05(-0.49%) |
Jul 06, 2021 | 10.18 | 10.34 | 9.940 | 10.11 | 1,134,914 | -0.01(-0.10%) |
Jul 02, 2021 | 10.11 | 10.17 | 9.920 | 10.12 | 869,406 | +0.17(+1.71%) |
Jul 01, 2021 | 10.12 | 10.13 | 9.850 | 9.950 | 933,930 | +0.00(+0.00%) |
Jun 30, 2021 | 9.780 | 10.03 | 9.750 | 9.950 | 1,125,856 | +0.10(+1.02%) |
Jun 29, 2021 | 9.870 | 10.04 | 9.810 | 9.850 | 1,492,273 | -0.18(-1.79%) |
Jun 28, 2021 | 10.20 | 10.22 | 9.890 | 10.03 | 1,253,834 | -0.16(-1.57%) |
Jun 25, 2021 | 10.47 | 10.47 | 10.08 | 10.19 | 1,151,654 | -0.11(-1.07%) |
Jun 24, 2021 | 10.37 | 10.42 | 10.21 | 10.30 | 916,260 | +0.02(+0.19%) |
Jun 23, 2021 | 10.45 | 10.58 | 10.22 | 10.28 | 1,342,147 | -0.02(-0.19%) |
Jun 22, 2021 | 10.28 | 10.35 | 10.11 | 10.30 | 1,036,416 | -0.07(-0.68%) |
Jun 21, 2021 | 10.43 | 10.49 | 10.23 | 10.37 | 1,038,487 | +0.13(+1.27%) |
Jun 18, 2021 | 10.70 | 10.75 | 10.24 | 10.24 | 2,249,389 | -0.41(-3.85%) |
Jun 17, 2021 | 10.89 | 10.99 | 10.44 | 10.65 | 3,228,949 | -0.61(-5.42%) |
Jun 16, 2021 | 11.51 | 11.66 | 11.23 | 11.26 | 1,246,943 | -0.27(-2.34%) |
Jun 15, 2021 | 11.55 | 11.60 | 11.39 | 11.53 | 1,286,303 | -0.02(-0.17%) |
Jun 14, 2021 | 11.50 | 11.72 | 11.44 | 11.55 | 905,971 | -0.11(-0.94%) |
Jun 11, 2021 | 11.66 | 11.78 | 11.59 | 11.66 | 1,064,130 | -0.08(-0.68%) |
Jun 10, 2021 | 11.31 | 11.74 | 11.27 | 11.74 | 1,041,312 | +0.39(+3.44%) |
Jun 09, 2021 | 11.41 | 11.54 | 11.32 | 11.35 | 748,138 | -0.06(-0.53%) |
Jun 08, 2021 | 11.47 | 11.52 | 11.36 | 11.41 | 968,985 | -0.12(-1.04%) |
Jun 07, 2021 | 11.52 | 11.61 | 11.33 | 11.53 | 1,276,125 | -0.07(-0.60%) |
Jun 04, 2021 | 11.60 | 11.75 | 11.56 | 11.60 | 850,972 | +0.11(+0.96%) |
Jun 03, 2021 | 11.60 | 11.61 | 11.31 | 11.49 | 1,625,462 | -0.41(-3.45%) |
Jun 02, 2021 | 11.92 | 11.98 | 11.79 | 11.90 | 1,422,394 | -0.03(-0.25%) |