Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.363 | 8.580 | 8.318 | 8.580 | 10,513,711 | +0.33(+4.06%) |
Aug 30, 2021 | 8.598 | 8.616 | 8.128 | 8.245 | 8,386,657 | -0.35(-4.11%) |
Aug 27, 2021 | 8.245 | 8.625 | 8.191 | 8.598 | 5,173,419 | +0.42(+5.09%) |
Aug 26, 2021 | 8.164 | 8.300 | 8.100 | 8.182 | 3,531,701 | -0.01(-0.11%) |
Aug 25, 2021 | 8.327 | 8.327 | 8.082 | 8.191 | 4,708,989 | -0.21(-2.48%) |
Aug 24, 2021 | 8.490 | 8.526 | 8.358 | 8.399 | 4,927,051 | +0.10(+1.20%) |
Aug 23, 2021 | 8.281 | 8.381 | 8.100 | 8.300 | 4,565,154 | +0.18(+2.23%) |
Aug 20, 2021 | 7.956 | 8.150 | 7.956 | 8.119 | 7,812,236 | +0.17(+2.16%) |
Aug 19, 2021 | 7.829 | 8.069 | 7.820 | 7.947 | 5,895,720 | +0.14(+1.86%) |
Aug 18, 2021 | 8.037 | 8.051 | 7.757 | 7.802 | 5,858,454 | -0.24(-2.93%) |
Aug 17, 2021 | 7.965 | 8.214 | 7.933 | 8.037 | 7,663,490 | +0.15(+1.95%) |
Aug 16, 2021 | 8.055 | 8.150 | 7.838 | 7.883 | 9,557,461 | -0.07(-0.91%) |
Aug 13, 2021 | 7.947 | 8.082 | 7.901 | 7.956 | 3,859,759 | +0.15(+1.97%) |
Aug 12, 2021 | 7.901 | 7.910 | 7.707 | 7.802 | 5,155,835 | -0.20(-2.49%) |
Aug 11, 2021 | 7.956 | 8.141 | 7.919 | 8.001 | 6,576,488 | +0.30(+3.88%) |
Aug 10, 2021 | 7.702 | 7.811 | 7.575 | 7.702 | 5,983,180 | -0.10(-1.28%) |
Aug 09, 2021 | 7.856 | 8.010 | 7.751 | 7.802 | 5,162,913 | -0.18(-2.27%) |
Aug 06, 2021 | 8.354 | 8.381 | 7.974 | 7.983 | 10,628,088 | -0.77(-8.79%) |
Aug 05, 2021 | 9.078 | 9.096 | 8.684 | 8.752 | 5,117,634 | -0.33(-3.69%) |
Aug 04, 2021 | 9.259 | 9.358 | 9.060 | 9.087 | 6,752,779 | +0.08(+0.90%) |
Aug 03, 2021 | 8.888 | 9.069 | 8.838 | 9.006 | 4,782,893 | +0.14(+1.63%) |
Aug 02, 2021 | 8.879 | 8.897 | 8.761 | 8.861 | 4,623,273 | -0.03(-0.31%) |
Jul 30, 2021 | 8.734 | 8.910 | 8.725 | 8.888 | 6,868,426 | -0.08(-0.91%) |
Jul 29, 2021 | 8.897 | 9.024 | 8.870 | 8.969 | 5,103,868 | +0.36(+4.21%) |
Jul 28, 2021 | 8.490 | 8.625 | 8.399 | 8.607 | 3,849,267 | +0.06(+0.74%) |
Jul 27, 2021 | 8.453 | 8.553 | 8.272 | 8.544 | 6,169,084 | +0.24(+2.83%) |
Jul 26, 2021 | 8.254 | 8.435 | 8.223 | 8.309 | 5,618,302 | +0.10(+1.21%) |
Jul 23, 2021 | 8.354 | 8.381 | 8.155 | 8.209 | 3,444,113 | -0.14(-1.73%) |
Jul 22, 2021 | 8.435 | 8.444 | 8.236 | 8.354 | 8,163,062 | -0.03(-0.32%) |
Jul 21, 2021 | 8.309 | 8.426 | 8.281 | 8.381 | 3,799,499 | -0.03(-0.32%) |
Jul 20, 2021 | 8.481 | 8.625 | 8.358 | 8.408 | 8,890,768 | +0.05(+0.54%) |
Jul 19, 2021 | 8.318 | 8.426 | 8.250 | 8.363 | 4,653,563 | -0.06(-0.75%) |
Jul 16, 2021 | 8.707 | 8.752 | 8.390 | 8.426 | 6,669,446 | -0.28(-3.22%) |
Jul 15, 2021 | 8.653 | 8.707 | 8.557 | 8.707 | 6,543,840 | +0.14(+1.58%) |
Jul 14, 2021 | 8.571 | 8.716 | 8.517 | 8.571 | 8,226,915 | +0.24(+2.93%) |
Jul 13, 2021 | 8.254 | 8.544 | 8.254 | 8.327 | 5,420,277 | +0.15(+1.88%) |
Jul 12, 2021 | 8.290 | 8.444 | 8.137 | 8.173 | 5,178,928 | -0.09(-1.10%) |
Jul 09, 2021 | 8.082 | 8.327 | 8.073 | 8.263 | 7,046,717 | +0.23(+2.82%) |
Jul 08, 2021 | 8.318 | 8.354 | 8.001 | 8.037 | 7,322,500 | -0.25(-3.06%) |
Jul 07, 2021 | 8.444 | 8.472 | 8.205 | 8.290 | 8,799,157 | +0.02(+0.22%) |
Jul 06, 2021 | 8.481 | 8.544 | 8.195 | 8.272 | 8,530,658 | -0.04(-0.44%) |
Jul 02, 2021 | 8.408 | 8.440 | 8.250 | 8.309 | 9,521,859 | +0.14(+1.66%) |
Jul 01, 2021 | 8.300 | 8.367 | 8.109 | 8.173 | 8,397,058 | +0.12(+1.46%) |
Jun 30, 2021 | 8.028 | 8.137 | 8.001 | 8.055 | 5,758,317 | +0.04(+0.45%) |
Jun 29, 2021 | 7.928 | 8.127 | 7.928 | 8.019 | 5,196,500 | -0.04(-0.45%) |
Jun 28, 2021 | 8.182 | 8.272 | 7.965 | 8.055 | 4,929,733 | -0.14(-1.77%) |
Jun 25, 2021 | 8.390 | 8.417 | 8.146 | 8.200 | 5,585,978 | -0.03(-0.33%) |
Jun 24, 2021 | 8.309 | 8.444 | 8.182 | 8.227 | 7,161,600 | +0.02(+0.22%) |
Jun 23, 2021 | 8.327 | 8.472 | 8.182 | 8.209 | 9,127,055 | +0.01(+0.11%) |
Jun 22, 2021 | 8.155 | 8.243 | 8.100 | 8.200 | 9,141,368 | -0.14(-1.63%) |
Jun 21, 2021 | 8.390 | 8.408 | 8.250 | 8.336 | 10,467,505 | +0.04(+0.44%) |
Jun 18, 2021 | 8.526 | 8.544 | 8.137 | 8.300 | 65,940,176 | -0.17(-2.03%) |
Jun 17, 2021 | 8.671 | 8.734 | 8.367 | 8.472 | 21,445,266 | -0.31(-3.51%) |
Jun 16, 2021 | 9.096 | 9.146 | 8.716 | 8.779 | 16,103,368 | -0.38(-4.15%) |
Jun 15, 2021 | 9.503 | 9.503 | 9.051 | 9.159 | 15,898,303 | -0.18(-1.94%) |
Jun 14, 2021 | 9.404 | 9.521 | 9.286 | 9.340 | 19,278,408 | -0.42(-4.27%) |
Jun 11, 2021 | 10.03 | 10.06 | 9.693 | 9.757 | 6,445,427 | -0.31(-3.06%) |
Jun 10, 2021 | 9.820 | 10.08 | 9.757 | 10.06 | 7,359,335 | +0.20(+2.02%) |
Jun 09, 2021 | 9.856 | 9.969 | 9.811 | 9.865 | 4,315,173 | -0.04(-0.37%) |
Jun 08, 2021 | 10.00 | 10.07 | 9.793 | 9.902 | 6,165,478 | -0.27(-2.67%) |
Jun 07, 2021 | 10.27 | 10.32 | 10.10 | 10.17 | 6,036,638 | -0.23(-2.18%) |
Jun 04, 2021 | 10.50 | 10.54 | 10.34 | 10.40 | 6,661,923 | +0.03(+0.26%) |
Jun 03, 2021 | 10.59 | 10.63 | 10.33 | 10.37 | 7,230,585 | -0.50(-4.58%) |
Jun 02, 2021 | 10.87 | 10.96 | 10.76 | 10.87 | 4,561,310 | -0.02(-0.17%) |