Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.910 | 9.120 | 8.860 | 8.950 | 2,321,348 | +0.12(+1.36%) |
Aug 30, 2021 | 9.130 | 9.205 | 8.800 | 8.830 | 2,721,660 | -0.22(-2.43%) |
Aug 27, 2021 | 9.040 | 9.201 | 8.910 | 9.050 | 3,862,186 | +0.04(+0.44%) |
Aug 26, 2021 | 9.240 | 9.496 | 8.891 | 9.010 | 4,861,861 | -0.20(-2.17%) |
Aug 25, 2021 | 8.970 | 9.400 | 8.870 | 9.210 | 5,685,749 | +0.20(+2.22%) |
Aug 24, 2021 | 8.690 | 9.045 | 8.562 | 9.010 | 5,203,052 | +0.21(+2.39%) |
Aug 23, 2021 | 8.550 | 8.820 | 8.360 | 8.800 | 5,221,162 | +0.46(+5.52%) |
Aug 20, 2021 | 7.840 | 8.365 | 7.800 | 8.340 | 5,546,941 | +0.62(+8.03%) |
Aug 19, 2021 | 8.410 | 8.410 | 7.700 | 7.720 | 6,686,716 | -0.71(-8.42%) |
Aug 18, 2021 | 8.380 | 8.650 | 8.177 | 8.430 | 3,817,295 | +0.07(+0.84%) |
Aug 17, 2021 | 8.280 | 8.620 | 8.130 | 8.360 | 4,217,291 | -0.08(-0.95%) |
Aug 16, 2021 | 8.530 | 8.620 | 8.110 | 8.440 | 5,056,069 | -0.21(-2.43%) |
Aug 13, 2021 | 9.220 | 9.236 | 8.605 | 8.650 | 4,956,250 | -0.48(-5.26%) |
Aug 12, 2021 | 8.990 | 9.520 | 8.840 | 9.130 | 8,931,888 | +0.19(+2.13%) |
Aug 11, 2021 | 9.260 | 9.450 | 8.590 | 8.940 | 8,911,877 | -0.32(-3.46%) |
Aug 10, 2021 | 10.01 | 10.33 | 9.160 | 9.260 | 14,468,871 | -0.54(-5.51%) |
Aug 09, 2021 | 8.900 | 10.00 | 8.693 | 9.800 | 22,634,112 | +1.05(+12.00%) |
Aug 06, 2021 | 8.350 | 9.160 | 8.320 | 8.750 | 12,311,602 | +0.06(+0.69%) |
Aug 05, 2021 | 8.500 | 8.850 | 8.190 | 8.690 | 8,947,805 | +0.39(+4.70%) |
Aug 04, 2021 | 8.390 | 8.880 | 8.120 | 8.300 | 10,614,904 | -0.28(-3.26%) |
Aug 03, 2021 | 8.070 | 8.750 | 7.870 | 8.580 | 17,026,408 | +0.59(+7.38%) |
Aug 02, 2021 | 8.200 | 8.450 | 7.610 | 7.990 | 25,189,178 | +0.80(+11.13%) |
Jul 30, 2021 | 7.780 | 7.960 | 7.130 | 7.190 | 8,987,160 | -0.61(-7.82%) |
Jul 29, 2021 | 8.780 | 9.300 | 7.750 | 7.800 | 36,522,080 | -0.41(-4.99%) |
Jul 28, 2021 | 8.000 | 8.270 | 7.930 | 8.210 | 4,518,263 | +0.18(+2.24%) |
Jul 27, 2021 | 8.070 | 8.160 | 7.660 | 8.030 | 4,290,262 | -0.05(-0.62%) |
Jul 26, 2021 | 8.000 | 8.480 | 7.970 | 8.080 | 3,972,083 | -0.06(-0.74%) |
Jul 23, 2021 | 8.280 | 8.310 | 7.880 | 8.140 | 4,452,762 | -0.16(-1.93%) |
Jul 22, 2021 | 8.190 | 8.570 | 8.070 | 8.300 | 9,265,848 | +0.02(+0.24%) |
Jul 21, 2021 | 7.920 | 8.320 | 7.630 | 8.280 | 7,251,491 | +0.32(+4.02%) |
Jul 20, 2021 | 7.740 | 8.580 | 7.320 | 7.960 | 12,004,767 | +0.12(+1.53%) |
Jul 19, 2021 | 6.780 | 8.090 | 6.780 | 7.840 | 12,189,812 | +0.68(+9.50%) |
Jul 16, 2021 | 7.050 | 7.330 | 7.000 | 7.160 | 4,840,786 | +0.14(+1.99%) |
Jul 15, 2021 | 6.590 | 7.050 | 6.560 | 7.020 | 4,108,761 | +0.35(+5.25%) |
Jul 14, 2021 | 6.750 | 6.995 | 6.630 | 6.670 | 3,801,036 | -0.08(-1.19%) |
Jul 13, 2021 | 6.930 | 7.029 | 6.720 | 6.750 | 3,977,752 | -0.24(-3.43%) |
Jul 12, 2021 | 7.330 | 7.350 | 6.971 | 6.990 | 4,085,910 | -0.37(-5.03%) |
Jul 09, 2021 | 7.340 | 7.390 | 7.100 | 7.360 | 3,374,868 | +0.13(+1.80%) |
Jul 08, 2021 | 6.880 | 7.470 | 6.830 | 7.230 | 6,550,381 | +0.15(+2.12%) |
Jul 07, 2021 | 7.820 | 8.390 | 7.020 | 7.080 | 20,925,604 | -0.28(-3.80%) |
Jul 06, 2021 | 7.490 | 7.620 | 7.290 | 7.360 | 3,838,507 | -0.12(-1.60%) |
Jul 02, 2021 | 7.620 | 7.650 | 7.160 | 7.480 | 4,910,687 | -0.20(-2.60%) |
Jul 01, 2021 | 7.590 | 7.770 | 7.450 | 7.680 | 4,711,504 | +0.19(+2.54%) |
Jun 30, 2021 | 8.100 | 8.120 | 7.380 | 7.490 | 10,146,281 | -0.76(-9.21%) |
Jun 29, 2021 | 8.730 | 8.748 | 7.985 | 8.250 | 7,284,550 | -0.48(-5.50%) |
Jun 28, 2021 | 8.620 | 8.810 | 8.250 | 8.730 | 6,352,340 | +0.19(+2.22%) |
Jun 25, 2021 | 8.400 | 8.770 | 8.190 | 8.540 | 16,763,639 | +0.22(+2.64%) |
Jun 24, 2021 | 8.350 | 8.780 | 8.110 | 8.320 | 14,586,808 | +0.47(+5.99%) |
Jun 23, 2021 | 7.860 | 8.029 | 7.650 | 7.850 | 4,197,200 | -0.04(-0.51%) |
Jun 22, 2021 | 7.760 | 7.910 | 7.642 | 7.890 | 4,854,412 | -0.01(-0.13%) |
Jun 21, 2021 | 7.900 | 7.976 | 7.570 | 7.900 | 6,498,355 | +0.10(+1.28%) |
Jun 18, 2021 | 8.330 | 9.000 | 7.710 | 7.800 | 25,479,954 | -0.14(-1.76%) |
Jun 17, 2021 | 7.730 | 8.000 | 7.600 | 7.940 | 6,082,684 | +0.15(+1.93%) |
Jun 16, 2021 | 7.720 | 8.070 | 7.500 | 7.790 | 7,180,126 | -0.02(-0.26%) |
Jun 15, 2021 | 8.750 | 8.850 | 7.680 | 7.810 | 12,926,380 | -0.93(-10.64%) |
Jun 14, 2021 | 9.200 | 9.680 | 8.330 | 8.740 | 24,087,144 | +0.00(+0.00%) |
Jun 11, 2021 | 7.530 | 10.00 | 7.440 | 8.740 | 104,095,792 | +1.57(+21.90%) |
Jun 10, 2021 | 7.650 | 7.700 | 7.060 | 7.170 | 5,264,499 | -0.47(-6.15%) |
Jun 09, 2021 | 7.500 | 8.110 | 7.400 | 7.640 | 9,469,911 | +0.24(+3.24%) |
Jun 08, 2021 | 7.570 | 7.761 | 7.100 | 7.400 | 6,559,713 | +0.06(+0.82%) |
Jun 07, 2021 | 6.860 | 7.570 | 6.840 | 7.340 | 8,592,086 | +0.47(+6.84%) |
Jun 04, 2021 | 7.220 | 7.310 | 6.840 | 6.870 | 3,959,369 | -0.20(-2.83%) |
Jun 03, 2021 | 7.170 | 7.380 | 7.010 | 7.070 | 4,945,953 | -0.29(-3.94%) |
Jun 02, 2021 | 6.630 | 7.380 | 6.620 | 7.360 | 8,775,416 | +0.77(+11.68%) |