Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.705 | 9.950 | 9.552 | 9.936 | 1,267,269 | +0.16(+1.67%) |
Aug 30, 2021 | 9.408 | 9.840 | 9.303 | 9.773 | 1,015,861 | +0.39(+4.20%) |
Aug 27, 2021 | 9.014 | 9.552 | 8.965 | 9.379 | 572,919 | +0.34(+3.72%) |
Aug 26, 2021 | 9.148 | 9.292 | 8.869 | 9.042 | 468,407 | -0.06(-0.63%) |
Aug 25, 2021 | 8.898 | 9.263 | 8.860 | 9.100 | 496,924 | +0.22(+2.49%) |
Aug 24, 2021 | 8.725 | 9.388 | 8.504 | 8.879 | 826,907 | +0.15(+1.76%) |
Aug 23, 2021 | 8.005 | 8.927 | 7.976 | 8.725 | 773,833 | +0.82(+10.33%) |
Aug 20, 2021 | 7.822 | 7.928 | 7.745 | 7.908 | 183,030 | +0.07(+0.86%) |
Aug 19, 2021 | 7.899 | 7.985 | 7.702 | 7.841 | 139,896 | -0.11(-1.33%) |
Aug 18, 2021 | 7.976 | 8.033 | 7.899 | 7.947 | 249,482 | +0.01(+0.12%) |
Aug 17, 2021 | 7.880 | 7.957 | 7.812 | 7.937 | 367,323 | -0.04(-0.48%) |
Aug 16, 2021 | 7.860 | 8.014 | 7.803 | 7.976 | 177,471 | +0.00(+0.00%) |
Aug 13, 2021 | 8.101 | 8.149 | 7.966 | 7.976 | 180,021 | -0.08(-0.95%) |
Aug 12, 2021 | 7.793 | 8.235 | 7.793 | 8.053 | 301,875 | +0.37(+4.75%) |
Aug 11, 2021 | 7.611 | 7.809 | 7.601 | 7.687 | 189,390 | +0.04(+0.50%) |
Aug 10, 2021 | 7.322 | 7.678 | 7.322 | 7.649 | 264,936 | +0.34(+4.60%) |
Aug 09, 2021 | 7.284 | 7.486 | 7.188 | 7.313 | 268,897 | +0.01(+0.13%) |
Aug 06, 2021 | 7.322 | 7.476 | 7.245 | 7.303 | 191,725 | +0.04(+0.53%) |
Aug 05, 2021 | 7.399 | 7.447 | 7.034 | 7.265 | 345,888 | -0.16(-2.20%) |
Aug 04, 2021 | 7.630 | 7.630 | 7.380 | 7.428 | 186,019 | -0.27(-3.50%) |
Aug 03, 2021 | 7.822 | 7.822 | 7.524 | 7.697 | 166,712 | -0.11(-1.35%) |
Aug 02, 2021 | 8.024 | 8.024 | 7.774 | 7.803 | 151,223 | -0.17(-2.17%) |
Jul 30, 2021 | 8.033 | 8.139 | 7.880 | 7.976 | 171,473 | -0.07(-0.84%) |
Jul 29, 2021 | 7.966 | 8.101 | 7.908 | 8.043 | 123,411 | +0.11(+1.33%) |
Jul 28, 2021 | 7.899 | 8.110 | 7.832 | 7.937 | 128,971 | +0.06(+0.73%) |
Jul 27, 2021 | 7.889 | 7.889 | 7.716 | 7.880 | 167,096 | -0.07(-0.85%) |
Jul 26, 2021 | 7.889 | 7.966 | 7.803 | 7.947 | 144,437 | +0.01(+0.12%) |
Jul 23, 2021 | 8.072 | 8.072 | 7.803 | 7.937 | 136,577 | +0.08(+0.98%) |
Jul 22, 2021 | 8.168 | 8.283 | 7.827 | 7.860 | 205,497 | -0.24(-2.97%) |
Jul 21, 2021 | 8.081 | 8.235 | 8.062 | 8.101 | 176,796 | +0.07(+0.84%) |
Jul 20, 2021 | 7.812 | 8.129 | 7.745 | 8.033 | 216,298 | +0.23(+2.96%) |
Jul 19, 2021 | 7.822 | 7.889 | 7.659 | 7.803 | 215,677 | -0.18(-2.29%) |
Jul 16, 2021 | 7.908 | 8.139 | 7.860 | 7.985 | 191,387 | +0.09(+1.09%) |
Jul 15, 2021 | 7.957 | 8.024 | 7.870 | 7.899 | 168,491 | -0.07(-0.84%) |
Jul 14, 2021 | 8.129 | 8.129 | 7.899 | 7.966 | 184,859 | -0.15(-1.89%) |
Jul 13, 2021 | 8.245 | 8.312 | 8.043 | 8.120 | 196,410 | -0.12(-1.52%) |
Jul 12, 2021 | 8.254 | 8.322 | 8.091 | 8.245 | 269,666 | +0.07(+0.82%) |
Jul 09, 2021 | 7.832 | 8.226 | 7.832 | 8.178 | 259,324 | +0.35(+4.42%) |
Jul 08, 2021 | 7.928 | 8.024 | 7.812 | 7.832 | 326,244 | -0.30(-3.66%) |
Jul 07, 2021 | 8.264 | 8.312 | 8.075 | 8.129 | 213,052 | -0.14(-1.74%) |
Jul 06, 2021 | 8.504 | 8.504 | 8.120 | 8.274 | 576,403 | -0.33(-3.80%) |
Jul 02, 2021 | 8.620 | 8.696 | 8.427 | 8.600 | 515,085 | +0.00(+0.00%) |
Jul 01, 2021 | 8.975 | 8.994 | 8.523 | 8.600 | 373,936 | -0.23(-2.61%) |
Jun 30, 2021 | 8.696 | 8.860 | 8.658 | 8.831 | 302,708 | +0.13(+1.55%) |
Jun 29, 2021 | 8.889 | 8.917 | 8.610 | 8.696 | 282,895 | -0.24(-2.69%) |
Jun 28, 2021 | 8.937 | 9.023 | 8.869 | 8.937 | 393,669 | +0.01(+0.11%) |
Jun 25, 2021 | 9.033 | 9.129 | 8.812 | 8.927 | 4,350,155 | -0.14(-1.59%) |
Jun 24, 2021 | 9.148 | 9.235 | 9.033 | 9.071 | 412,953 | -0.08(-0.84%) |
Jun 23, 2021 | 9.081 | 9.196 | 8.946 | 9.148 | 494,219 | +0.12(+1.28%) |
Jun 22, 2021 | 8.946 | 9.110 | 8.754 | 9.033 | 455,570 | +0.05(+0.53%) |
Jun 21, 2021 | 9.331 | 9.331 | 8.908 | 8.985 | 394,458 | -0.16(-1.79%) |
Jun 18, 2021 | 9.302 | 9.408 | 9.052 | 9.148 | 1,024,745 | -0.27(-2.86%) |
Jun 17, 2021 | 9.446 | 9.542 | 9.201 | 9.417 | 385,810 | -0.03(-0.31%) |
Jun 16, 2021 | 9.802 | 9.830 | 9.283 | 9.446 | 453,568 | -0.21(-2.19%) |
Jun 15, 2021 | 9.821 | 9.821 | 9.484 | 9.657 | 292,578 | -0.20(-2.05%) |
Jun 14, 2021 | 9.859 | 9.946 | 9.638 | 9.859 | 386,152 | +0.00(+0.00%) |
Jun 11, 2021 | 10.39 | 10.39 | 9.753 | 9.859 | 409,695 | -0.54(-5.18%) |
Jun 10, 2021 | 10.79 | 10.83 | 10.34 | 10.40 | 316,164 | -0.49(-4.50%) |
Jun 09, 2021 | 10.82 | 10.95 | 10.66 | 10.89 | 613,924 | +0.12(+1.07%) |
Jun 08, 2021 | 10.36 | 10.95 | 10.24 | 10.77 | 827,868 | +0.39(+3.80%) |
Jun 07, 2021 | 10.19 | 10.45 | 10.18 | 10.38 | 583,756 | +0.19(+1.89%) |
Jun 04, 2021 | 10.09 | 10.26 | 10.05 | 10.19 | 270,390 | +0.10(+0.95%) |
Jun 03, 2021 | 9.917 | 10.10 | 9.792 | 10.09 | 258,843 | +0.14(+1.45%) |
Jun 02, 2021 | 9.926 | 10.02 | 9.840 | 9.946 | 171,162 | -0.02(-0.19%) |
Jun 01, 2021 | 10.15 | 10.20 | 9.917 | 9.965 | 291,846 | -0.12(-1.14%) |
May 28, 2021 | 10.14 | 10.19 | 9.926 | 10.08 | 166,524 | +0.09(+0.87%) |
May 27, 2021 | 10.09 | 10.09 | 9.811 | 9.994 | 410,693 | -0.07(-0.67%) |
May 26, 2021 | 10.10 | 10.19 | 10.00 | 10.06 | 195,295 | -0.03(-0.29%) |
May 25, 2021 | 10.29 | 10.39 | 10.07 | 10.09 | 285,484 | -0.21(-2.05%) |
May 24, 2021 | 10.19 | 10.31 | 10.16 | 10.30 | 171,230 | +0.12(+1.23%) |
May 21, 2021 | 10.23 | 10.35 | 10.01 | 10.18 | 232,464 | -0.06(-0.56%) |
May 20, 2021 | 10.24 | 10.42 | 10.19 | 10.23 | 226,248 | +0.00(+0.00%) |
May 19, 2021 | 10.08 | 10.39 | 9.984 | 10.23 | 314,803 | +0.09(+0.85%) |
May 18, 2021 | 10.15 | 10.32 | 10.12 | 10.15 | 241,458 | +0.03(+0.28%) |
May 17, 2021 | 9.744 | 10.14 | 9.744 | 10.12 | 301,565 | +0.32(+3.24%) |
May 14, 2021 | 9.648 | 9.946 | 9.595 | 9.802 | 343,678 | +0.26(+2.72%) |
May 13, 2021 | 9.504 | 9.686 | 9.436 | 9.542 | 351,337 | +0.10(+1.02%) |
May 12, 2021 | 9.763 | 9.821 | 9.408 | 9.446 | 1,178,772 | -0.38(-3.91%) |
May 11, 2021 | 9.926 | 9.994 | 9.705 | 9.830 | 300,377 | -0.17(-1.73%) |
May 10, 2021 | 9.974 | 10.06 | 9.869 | 10.00 | 214,482 | +0.04(+0.39%) |
May 07, 2021 | 10.00 | 10.08 | 9.917 | 9.965 | 184,595 | +0.03(+0.29%) |
May 06, 2021 | 9.994 | 10.05 | 9.792 | 9.936 | 335,298 | -0.06(-0.58%) |
May 05, 2021 | 10.19 | 10.26 | 9.965 | 9.994 | 500,841 | -0.25(-2.44%) |
May 04, 2021 | 9.984 | 10.28 | 9.878 | 10.24 | 394,566 | +0.17(+1.72%) |
May 03, 2021 | 10.14 | 10.24 | 10.02 | 10.07 | 395,170 | -0.04(-0.38%) |
Apr 30, 2021 | 9.917 | 10.15 | 9.917 | 10.11 | 271,819 | +0.16(+1.64%) |
Apr 29, 2021 | 9.898 | 10.00 | 9.802 | 9.946 | 216,885 | +0.01(+0.10%) |
Apr 28, 2021 | 9.686 | 10.06 | 9.619 | 9.936 | 505,137 | +0.28(+2.89%) |
Apr 27, 2021 | 9.705 | 9.797 | 9.609 | 9.657 | 367,396 | -0.05(-0.50%) |
Apr 26, 2021 | 9.725 | 9.802 | 9.657 | 9.705 | 473,009 | +0.01(+0.10%) |
Apr 23, 2021 | 9.763 | 9.802 | 9.638 | 9.696 | 269,426 | -0.01(-0.10%) |
Apr 22, 2021 | 9.782 | 9.840 | 9.561 | 9.705 | 609,695 | -0.09(-0.88%) |
Apr 21, 2021 | 9.552 | 9.792 | 9.456 | 9.792 | 507,463 | +0.20(+2.10%) |
Apr 20, 2021 | 9.561 | 9.629 | 9.456 | 9.590 | 285,596 | +0.08(+0.81%) |
Apr 19, 2021 | 9.571 | 9.571 | 9.465 | 9.513 | 468,524 | -0.05(-0.50%) |
Apr 16, 2021 | 9.600 | 9.619 | 9.523 | 9.561 | 204,801 | -0.04(-0.40%) |
Apr 15, 2021 | 9.811 | 9.830 | 9.537 | 9.600 | 164,459 | -0.19(-1.96%) |
Apr 14, 2021 | 10.00 | 10.00 | 9.763 | 9.792 | 497,855 | -0.22(-2.21%) |
Apr 13, 2021 | 9.696 | 10.03 | 9.638 | 10.01 | 749,831 | +0.30(+3.07%) |
Apr 12, 2021 | 9.811 | 9.821 | 9.689 | 9.715 | 697,984 | -0.10(-0.98%) |
Apr 09, 2021 | 9.888 | 9.907 | 9.792 | 9.811 | 207,611 | -0.06(-0.58%) |
Apr 08, 2021 | 9.619 | 9.869 | 9.561 | 9.869 | 692,090 | +0.28(+2.91%) |
Apr 07, 2021 | 9.590 | 9.657 | 9.523 | 9.590 | 299,394 | -0.03(-0.30%) |
Apr 06, 2021 | 9.571 | 9.677 | 9.523 | 9.619 | 188,521 | +0.05(+0.50%) |
Apr 05, 2021 | 9.456 | 9.638 | 9.393 | 9.571 | 407,301 | +0.14(+1.53%) |
Apr 01, 2021 | 9.532 | 9.571 | 9.283 | 9.427 | 315,527 | -0.12(-1.31%) |
Mar 31, 2021 | 9.619 | 9.696 | 9.465 | 9.552 | 474,921 | -0.01(-0.10%) |
Mar 30, 2021 | 9.456 | 9.609 | 9.359 | 9.561 | 753,899 | +0.13(+1.43%) |
Mar 29, 2021 | 9.456 | 9.532 | 9.359 | 9.427 | 1,335,394 | -0.04(-0.41%) |
Mar 26, 2021 | 9.850 | 9.850 | 9.388 | 9.465 | 1,243,793 | -0.39(-4.00%) |
Mar 25, 2021 | 9.283 | 9.917 | 9.081 | 9.859 | 2,037,347 | +0.45(+4.80%) |
Mar 24, 2021 | 9.398 | 9.484 | 9.215 | 9.408 | 1,123,574 | +0.03(+0.31%) |
Mar 23, 2021 | 9.475 | 9.532 | 9.235 | 9.379 | 1,131,033 | -0.15(-1.61%) |
Mar 22, 2021 | 9.686 | 9.753 | 9.465 | 9.532 | 1,385,870 | -0.22(-2.27%) |
Mar 19, 2021 | 9.667 | 9.773 | 9.532 | 9.753 | 4,690,553 | +0.21(+2.22%) |
Mar 18, 2021 | 9.321 | 9.705 | 9.283 | 9.542 | 1,954,039 | +0.16(+1.74%) |
Mar 17, 2021 | 9.398 | 9.417 | 9.283 | 9.379 | 1,347,818 | -0.09(-0.91%) |
Mar 16, 2021 | 9.436 | 9.552 | 9.436 | 9.465 | 809,941 | +0.02(+0.20%) |
Mar 15, 2021 | 9.225 | 9.590 | 9.225 | 9.446 | 1,526,449 | +0.21(+2.29%) |
Mar 12, 2021 | 9.331 | 9.398 | 9.062 | 9.235 | 432,913 | -0.17(-1.84%) |
Mar 11, 2021 | 9.388 | 9.436 | 9.283 | 9.408 | 948,218 | +0.15(+1.66%) |
Mar 10, 2021 | 9.302 | 9.451 | 9.225 | 9.254 | 641,586 | +0.04(+0.42%) |
Mar 09, 2021 | 9.110 | 9.470 | 9.110 | 9.215 | 644,765 | +0.23(+2.57%) |
Mar 08, 2021 | 9.014 | 9.225 | 8.814 | 8.985 | 851,929 | -0.24(-2.60%) |
Mar 05, 2021 | 8.937 | 9.244 | 8.716 | 9.225 | 398,051 | +0.28(+3.11%) |
Mar 04, 2021 | 9.225 | 9.273 | 8.648 | 8.946 | 743,083 | -0.29(-3.12%) |
Mar 03, 2021 | 9.090 | 9.350 | 9.090 | 9.235 | 236,963 | +0.11(+1.16%) |
Mar 02, 2021 | 9.081 | 9.244 | 9.071 | 9.129 | 175,637 | +0.03(+0.32%) |
Mar 01, 2021 | 8.937 | 9.321 | 8.937 | 9.100 | 380,841 | +0.19(+2.16%) |
Feb 26, 2021 | 8.793 | 9.052 | 8.735 | 8.908 | 401,797 | +0.09(+0.98%) |
Feb 25, 2021 | 9.148 | 9.350 | 8.812 | 8.821 | 235,282 | -0.33(-3.57%) |
Feb 24, 2021 | 9.321 | 9.321 | 9.014 | 9.148 | 283,140 | -0.07(-0.73%) |
Feb 23, 2021 | 8.946 | 9.273 | 8.841 | 9.215 | 649,789 | +0.12(+1.27%) |
Feb 22, 2021 | 9.302 | 9.417 | 9.052 | 9.100 | 358,604 | -0.22(-2.37%) |
Feb 19, 2021 | 9.244 | 9.475 | 9.148 | 9.321 | 274,837 | +0.16(+1.78%) |
Feb 18, 2021 | 9.187 | 9.311 | 9.138 | 9.158 | 223,877 | -0.13(-1.45%) |
Feb 17, 2021 | 9.283 | 9.523 | 9.177 | 9.292 | 476,795 | -0.12(-1.33%) |
Feb 16, 2021 | 9.465 | 9.648 | 9.408 | 9.417 | 335,491 | -0.14(-1.51%) |
Feb 12, 2021 | 9.609 | 9.696 | 9.523 | 9.561 | 443,007 | +0.00(+0.00%) |
Feb 11, 2021 | 9.417 | 9.715 | 9.417 | 9.561 | 542,298 | +0.05(+0.51%) |
Feb 10, 2021 | 9.638 | 9.705 | 9.321 | 9.513 | 370,130 | -0.05(-0.50%) |
Feb 09, 2021 | 9.331 | 9.763 | 9.292 | 9.561 | 424,329 | +0.17(+1.84%) |
Feb 08, 2021 | 9.532 | 9.657 | 9.177 | 9.388 | 326,525 | -0.14(-1.51%) |
Feb 05, 2021 | 9.734 | 9.782 | 9.504 | 9.532 | 558,520 | +0.25(+2.69%) |
Feb 04, 2021 | 9.110 | 9.561 | 9.095 | 9.283 | 482,332 | +0.18(+2.01%) |
Feb 03, 2021 | 9.379 | 9.417 | 9.100 | 9.100 | 425,138 | -0.26(-2.77%) |
Feb 02, 2021 | 8.937 | 9.523 | 8.908 | 9.359 | 897,818 | +0.38(+4.28%) |
Feb 01, 2021 | 8.879 | 9.071 | 8.860 | 8.975 | 1,117,142 | +0.09(+0.97%) |
Jan 29, 2021 | 8.744 | 9.023 | 8.639 | 8.889 | 749,897 | +0.14(+1.65%) |
Jan 28, 2021 | 8.408 | 8.783 | 8.379 | 8.744 | 739,984 | +0.35(+4.12%) |
Jan 27, 2021 | 7.860 | 8.418 | 7.769 | 8.399 | 1,093,650 | +0.47(+5.94%) |
Jan 26, 2021 | 7.957 | 8.226 | 7.822 | 7.928 | 550,741 | +0.01(+0.12%) |
Jan 25, 2021 | 7.687 | 8.018 | 7.534 | 7.918 | 672,536 | +0.11(+1.35%) |
Jan 22, 2021 | 8.072 | 8.158 | 7.803 | 7.812 | 382,857 | -0.11(-1.33%) |
Jan 21, 2021 | 7.370 | 8.072 | 7.284 | 7.918 | 581,069 | +0.44(+5.91%) |
Jan 20, 2021 | 7.543 | 7.563 | 7.447 | 7.476 | 412,056 | -0.09(-1.14%) |
Jan 19, 2021 | 7.774 | 7.812 | 7.457 | 7.563 | 440,124 | -0.37(-4.72%) |
Jan 15, 2021 | 7.899 | 8.062 | 7.860 | 7.937 | 190,440 | -0.15(-1.90%) |
Jan 14, 2021 | 8.139 | 8.187 | 8.043 | 8.091 | 140,783 | -0.13(-1.64%) |
Jan 13, 2021 | 8.005 | 8.322 | 7.928 | 8.226 | 563,065 | +0.27(+3.38%) |
Jan 12, 2021 | 7.918 | 8.108 | 7.812 | 7.957 | 384,891 | +0.04(+0.49%) |
Jan 11, 2021 | 8.033 | 8.139 | 7.870 | 7.918 | 475,977 | -0.22(-2.72%) |
Jan 08, 2021 | 8.475 | 8.562 | 8.072 | 8.139 | 357,881 | -0.33(-3.86%) |
Jan 07, 2021 | 8.274 | 8.600 | 8.225 | 8.466 | 349,152 | +0.13(+1.61%) |
Jan 06, 2021 | 8.283 | 8.418 | 8.197 | 8.331 | 349,405 | -0.12(-1.48%) |
Jan 05, 2021 | 8.379 | 8.629 | 8.379 | 8.456 | 353,625 | -0.21(-2.44%) |
Jan 04, 2021 | 8.543 | 8.764 | 8.543 | 8.668 | 599,240 | +0.02(+0.22%) |
Dec 31, 2020 | 8.648 | 8.648 | 8.648 | 784,827 | +0.17(+2.04%) | |
Dec 30, 2020 | 7.832 | 8.495 | 7.707 | 8.475 | 784,827 | +0.97(+12.93%) |
Dec 29, 2020 | 7.514 | 7.928 | 7.322 | 7.505 | 1,236,091 | -0.71(-8.65%) |
Dec 28, 2020 | 8.975 | 8.985 | 8.091 | 8.216 | 853,003 | -0.86(-9.43%) |
Dec 24, 2020 | 8.975 | 9.408 | 8.909 | 9.071 | 308,450 | +0.09(+0.96%) |