Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.330 | 8.430 | 8.300 | 8.310 | 73,556 | -0.05(-0.60%) |
Aug 30, 2021 | 8.370 | 8.480 | 8.215 | 8.360 | 47,135 | +0.02(+0.24%) |
Aug 27, 2021 | 8.110 | 8.380 | 8.110 | 8.340 | 101,787 | +0.20(+2.46%) |
Aug 26, 2021 | 8.130 | 8.250 | 8.030 | 8.140 | 87,198 | +0.03(+0.37%) |
Aug 25, 2021 | 8.260 | 8.430 | 8.060 | 8.110 | 103,904 | -0.12(-1.46%) |
Aug 24, 2021 | 8.130 | 8.340 | 8.130 | 8.230 | 53,788 | +0.09(+1.11%) |
Aug 23, 2021 | 8.110 | 8.205 | 8.095 | 8.140 | 54,928 | +0.04(+0.49%) |
Aug 20, 2021 | 8.120 | 8.230 | 8.060 | 8.100 | 47,115 | -0.08(-0.98%) |
Aug 19, 2021 | 8.060 | 8.240 | 7.960 | 8.180 | 108,914 | +0.03(+0.37%) |
Aug 18, 2021 | 8.150 | 8.350 | 8.060 | 8.150 | 73,208 | -0.03(-0.37%) |
Aug 17, 2021 | 8.380 | 8.520 | 8.150 | 8.180 | 139,466 | -0.28(-3.31%) |
Aug 16, 2021 | 8.720 | 8.730 | 8.450 | 8.460 | 77,921 | -0.26(-2.98%) |
Aug 13, 2021 | 8.720 | 8.820 | 8.700 | 8.720 | 60,848 | +0.00(+0.00%) |
Aug 12, 2021 | 8.690 | 8.910 | 8.690 | 8.720 | 106,394 | -0.01(-0.11%) |
Aug 11, 2021 | 9.415 | 9.415 | 8.730 | 8.730 | 92,690 | -0.17(-1.91%) |
Aug 10, 2021 | 8.750 | 8.990 | 8.710 | 8.900 | 49,518 | +0.18(+2.06%) |
Aug 09, 2021 | 8.890 | 8.920 | 8.720 | 8.720 | 56,893 | -0.16(-1.80%) |
Aug 06, 2021 | 8.900 | 8.900 | 8.720 | 8.880 | 40,731 | +0.04(+0.45%) |
Aug 05, 2021 | 8.610 | 8.895 | 8.610 | 8.840 | 71,485 | +0.21(+2.43%) |
Aug 04, 2021 | 8.590 | 8.670 | 8.540 | 8.630 | 118,849 | +0.01(+0.12%) |
Aug 03, 2021 | 8.850 | 8.890 | 8.505 | 8.620 | 245,647 | -0.26(-2.93%) |
Aug 02, 2021 | 8.700 | 9.170 | 8.620 | 8.880 | 240,554 | +0.18(+2.07%) |
Jul 30, 2021 | 8.700 | 8.740 | 8.540 | 8.700 | 87,664 | -0.02(-0.23%) |
Jul 29, 2021 | 8.670 | 8.810 | 8.650 | 8.720 | 41,819 | +0.07(+0.81%) |
Jul 28, 2021 | 8.610 | 8.746 | 8.570 | 8.650 | 85,380 | +0.05(+0.58%) |
Jul 27, 2021 | 8.450 | 8.640 | 8.360 | 8.600 | 129,796 | +0.11(+1.30%) |
Jul 26, 2021 | 8.400 | 8.505 | 8.290 | 8.490 | 103,166 | +0.10(+1.19%) |
Jul 23, 2021 | 8.440 | 8.475 | 8.360 | 8.390 | 62,411 | -0.05(-0.59%) |
Jul 22, 2021 | 8.460 | 8.490 | 8.280 | 8.440 | 183,545 | -0.04(-0.47%) |
Jul 21, 2021 | 8.370 | 8.570 | 8.340 | 8.480 | 77,826 | +0.14(+1.68%) |
Jul 20, 2021 | 8.080 | 8.360 | 8.080 | 8.340 | 104,133 | +0.29(+3.60%) |
Jul 19, 2021 | 7.830 | 8.180 | 7.830 | 8.050 | 282,224 | -0.09(-1.11%) |
Jul 16, 2021 | 8.170 | 8.190 | 8.010 | 8.140 | 134,748 | +0.00(+0.00%) |
Jul 15, 2021 | 8.030 | 8.190 | 8.010 | 8.140 | 108,427 | +0.09(+1.12%) |
Jul 14, 2021 | 8.010 | 8.490 | 7.990 | 8.050 | 142,002 | +0.05(+0.63%) |
Jul 13, 2021 | 7.890 | 8.130 | 7.760 | 8.000 | 203,391 | +0.07(+0.88%) |
Jul 12, 2021 | 7.990 | 8.040 | 7.790 | 7.930 | 55,540 | -0.10(-1.25%) |
Jul 09, 2021 | 8.120 | 8.190 | 7.880 | 8.030 | 56,341 | +0.00(+0.00%) |
Jul 08, 2021 | 7.780 | 8.110 | 7.610 | 8.030 | 191,732 | -0.16(-1.95%) |
Jul 07, 2021 | 8.130 | 8.370 | 8.130 | 8.190 | 95,864 | +0.01(+0.12%) |
Jul 06, 2021 | 8.120 | 8.250 | 8.000 | 8.180 | 275,878 | -0.12(-1.45%) |
Jul 02, 2021 | 8.560 | 8.580 | 8.290 | 8.300 | 76,242 | -0.27(-3.15%) |
Jul 01, 2021 | 8.540 | 8.710 | 8.490 | 8.570 | 89,393 | +0.10(+1.18%) |
Jun 30, 2021 | 8.510 | 8.595 | 8.323 | 8.470 | 89,397 | -0.08(-0.94%) |
Jun 29, 2021 | 9.105 | 9.105 | 8.530 | 8.550 | 120,529 | -0.26(-2.95%) |
Jun 28, 2021 | 8.850 | 8.960 | 8.665 | 8.810 | 123,349 | -0.03(-0.34%) |
Jun 25, 2021 | 9.000 | 9.310 | 8.780 | 8.840 | 708,907 | +0.34(+4.00%) |
Jun 24, 2021 | 8.350 | 8.680 | 8.350 | 8.500 | 189,657 | +0.17(+2.04%) |
Jun 23, 2021 | 8.260 | 8.430 | 8.220 | 8.330 | 171,032 | +0.07(+0.85%) |
Jun 22, 2021 | 8.230 | 8.370 | 8.200 | 8.260 | 171,285 | +0.02(+0.24%) |
Jun 21, 2021 | 8.410 | 8.620 | 8.240 | 8.240 | 226,021 | -0.11(-1.32%) |
Jun 18, 2021 | 8.070 | 8.370 | 8.001 | 8.350 | 322,836 | +0.08(+0.97%) |
Jun 17, 2021 | 8.340 | 8.450 | 8.220 | 8.270 | 184,840 | -0.10(-1.19%) |
Jun 16, 2021 | 8.510 | 8.573 | 8.360 | 8.370 | 165,477 | -0.08(-0.95%) |
Jun 15, 2021 | 8.520 | 8.625 | 8.276 | 8.450 | 130,532 | -0.08(-0.94%) |
Jun 14, 2021 | 8.470 | 8.550 | 8.320 | 8.530 | 192,449 | +0.11(+1.31%) |
Jun 11, 2021 | 8.400 | 8.430 | 8.280 | 8.420 | 104,900 | +0.07(+0.84%) |
Jun 10, 2021 | 8.420 | 8.600 | 8.150 | 8.350 | 230,888 | -0.09(-1.07%) |
Jun 09, 2021 | 8.730 | 8.810 | 8.250 | 8.440 | 211,139 | -0.26(-2.99%) |
Jun 08, 2021 | 8.660 | 8.970 | 8.660 | 8.700 | 242,257 | +0.09(+1.05%) |
Jun 07, 2021 | 8.840 | 8.950 | 8.610 | 8.610 | 417,589 | +0.09(+1.06%) |
Jun 04, 2021 | 8.600 | 8.740 | 8.320 | 8.520 | 269,159 | +0.21(+2.53%) |
Jun 03, 2021 | 8.150 | 8.640 | 8.050 | 8.310 | 435,345 | +0.13(+1.59%) |
Jun 02, 2021 | 8.200 | 8.205 | 8.010 | 8.180 | 283,226 | +0.01(+0.12%) |