Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.167 | 9.265 | 9.157 | 9.206 | 3,024,684 | +0.15(+1.63%) |
Aug 30, 2021 | 9.009 | 9.078 | 8.999 | 9.058 | 1,083,932 | +0.06(+0.66%) |
Aug 27, 2021 | 8.960 | 9.029 | 8.920 | 8.999 | 1,622,420 | +0.13(+1.44%) |
Aug 26, 2021 | 8.930 | 8.930 | 8.851 | 8.871 | 1,137,920 | -0.10(-1.10%) |
Aug 25, 2021 | 8.891 | 8.989 | 8.881 | 8.970 | 1,616,838 | +0.07(+0.78%) |
Aug 24, 2021 | 8.960 | 8.970 | 8.891 | 8.901 | 1,495,882 | -0.06(-0.66%) |
Aug 23, 2021 | 8.841 | 8.979 | 8.841 | 8.960 | 2,009,534 | +0.20(+2.25%) |
Aug 20, 2021 | 8.674 | 8.763 | 8.649 | 8.763 | 1,674,262 | +0.06(+0.68%) |
Aug 19, 2021 | 8.674 | 8.738 | 8.634 | 8.703 | 1,938,783 | -0.03(-0.34%) |
Aug 18, 2021 | 8.802 | 8.881 | 8.718 | 8.733 | 3,814,329 | -0.07(-0.78%) |
Aug 17, 2021 | 8.871 | 8.881 | 8.748 | 8.802 | 2,549,824 | +0.08(+0.90%) |
Aug 16, 2021 | 8.694 | 8.743 | 8.600 | 8.723 | 3,178,034 | -0.01(-0.11%) |
Aug 13, 2021 | 8.654 | 8.792 | 8.642 | 8.733 | 2,103,844 | +0.16(+1.84%) |
Aug 12, 2021 | 8.418 | 8.575 | 8.393 | 8.575 | 1,846,513 | +0.17(+1.99%) |
Aug 11, 2021 | 8.427 | 8.427 | 8.388 | 8.408 | 1,050,784 | -0.02(-0.23%) |
Aug 10, 2021 | 8.408 | 8.427 | 8.393 | 8.427 | 858,084 | +0.06(+0.71%) |
Aug 09, 2021 | 8.378 | 8.388 | 8.329 | 8.368 | 476,830 | +0.01(+0.12%) |
Aug 06, 2021 | 8.398 | 8.437 | 8.324 | 8.358 | 1,334,487 | -0.09(-1.05%) |
Aug 05, 2021 | 8.437 | 8.467 | 8.423 | 8.447 | 1,129,475 | +0.04(+0.47%) |
Aug 04, 2021 | 8.437 | 8.437 | 8.349 | 8.408 | 1,741,014 | -0.04(-0.47%) |
Aug 03, 2021 | 8.358 | 8.457 | 8.358 | 8.447 | 1,538,937 | +0.17(+2.02%) |
Aug 02, 2021 | 8.280 | 8.344 | 8.265 | 8.280 | 971,083 | +0.07(+0.84%) |
Jul 30, 2021 | 8.201 | 8.270 | 8.191 | 8.211 | 4,341,991 | -0.07(-0.83%) |
Jul 29, 2021 | 8.319 | 8.324 | 8.260 | 8.280 | 1,310,126 | -0.04(-0.47%) |
Jul 28, 2021 | 8.255 | 8.329 | 8.201 | 8.319 | 1,456,290 | +0.09(+1.08%) |
Jul 27, 2021 | 8.260 | 8.260 | 8.122 | 8.230 | 2,967,583 | -0.01(-0.12%) |
Jul 26, 2021 | 8.368 | 8.398 | 8.211 | 8.240 | 2,474,782 | -0.19(-2.22%) |
Jul 23, 2021 | 8.378 | 8.477 | 8.378 | 8.427 | 1,595,305 | +0.20(+2.40%) |
Jul 22, 2021 | 8.250 | 8.349 | 8.230 | 8.230 | 2,039,415 | +0.07(+0.85%) |
Jul 21, 2021 | 8.092 | 8.196 | 8.053 | 8.161 | 2,095,280 | +0.07(+0.85%) |
Jul 20, 2021 | 7.989 | 8.102 | 7.880 | 8.092 | 2,208,214 | +0.14(+1.73%) |
Jul 19, 2021 | 7.935 | 7.994 | 7.925 | 7.954 | 2,405,899 | -0.08(-0.98%) |
Jul 16, 2021 | 8.033 | 8.122 | 8.014 | 8.033 | 2,466,471 | +0.07(+0.87%) |
Jul 15, 2021 | 8.033 | 8.082 | 7.875 | 7.964 | 4,346,706 | +0.12(+1.51%) |
Jul 14, 2021 | 7.836 | 8.028 | 7.836 | 7.846 | 2,937,492 | +0.42(+5.71%) |
Jul 13, 2021 | 7.442 | 7.452 | 7.383 | 7.422 | 1,493,947 | -0.07(-0.92%) |
Jul 12, 2021 | 7.471 | 7.491 | 7.427 | 7.491 | 959,654 | -0.03(-0.39%) |
Jul 09, 2021 | 7.461 | 7.521 | 7.452 | 7.521 | 1,638,778 | +0.09(+1.19%) |
Jul 08, 2021 | 7.491 | 7.491 | 7.373 | 7.432 | 2,267,979 | -0.13(-1.69%) |
Jul 07, 2021 | 7.590 | 7.590 | 7.501 | 7.560 | 948,631 | +0.00(+0.00%) |
Jul 06, 2021 | 7.629 | 7.629 | 7.521 | 7.560 | 1,089,057 | -0.09(-1.16%) |
Jul 02, 2021 | 7.629 | 7.678 | 7.611 | 7.649 | 1,212,234 | +0.05(+0.65%) |
Jul 01, 2021 | 7.639 | 7.644 | 7.580 | 7.599 | 1,098,513 | -0.10(-1.28%) |
Jun 30, 2021 | 7.708 | 7.767 | 7.698 | 7.698 | 1,455,344 | -0.04(-0.51%) |
Jun 29, 2021 | 7.718 | 7.737 | 7.639 | 7.737 | 1,455,326 | -0.02(-0.25%) |
Jun 28, 2021 | 7.767 | 7.797 | 7.718 | 7.757 | 1,295,947 | +0.04(+0.51%) |
Jun 25, 2021 | 7.787 | 7.806 | 7.698 | 7.718 | 1,397,884 | -0.04(-0.51%) |
Jun 24, 2021 | 7.836 | 7.856 | 7.757 | 7.757 | 1,574,349 | +0.08(+1.03%) |
Jun 23, 2021 | 7.797 | 7.797 | 7.668 | 7.678 | 1,887,297 | -0.28(-3.47%) |
Jun 22, 2021 | 7.866 | 7.974 | 7.866 | 7.954 | 2,056,120 | +0.13(+1.64%) |
Jun 21, 2021 | 7.777 | 7.836 | 7.737 | 7.826 | 1,594,917 | +0.10(+1.28%) |
Jun 18, 2021 | 7.875 | 7.905 | 7.718 | 7.728 | 7,488,399 | -0.21(-2.61%) |
Jun 17, 2021 | 7.974 | 7.999 | 7.935 | 7.935 | 2,576,631 | -0.05(-0.62%) |
Jun 16, 2021 | 8.063 | 8.063 | 7.925 | 7.984 | 2,348,558 | -0.08(-0.98%) |
Jun 15, 2021 | 8.132 | 8.142 | 8.023 | 8.063 | 1,809,303 | -0.07(-0.85%) |
Jun 14, 2021 | 8.181 | 8.196 | 8.112 | 8.132 | 1,334,587 | -0.02(-0.24%) |
Jun 11, 2021 | 8.122 | 8.151 | 8.078 | 8.151 | 1,579,538 | +0.03(+0.36%) |
Jun 10, 2021 | 8.092 | 8.132 | 8.073 | 8.122 | 832,690 | +0.08(+0.98%) |
Jun 09, 2021 | 8.043 | 8.073 | 7.999 | 8.043 | 1,770,629 | -0.04(-0.49%) |
Jun 08, 2021 | 8.073 | 8.092 | 8.053 | 8.082 | 678,595 | +0.01(+0.12%) |
Jun 07, 2021 | 8.023 | 8.073 | 8.013 | 8.073 | 1,109,983 | +0.10(+1.24%) |
Jun 04, 2021 | 7.974 | 7.984 | 7.944 | 7.974 | 800,953 | +0.08(+1.00%) |
Jun 03, 2021 | 7.905 | 7.915 | 7.846 | 7.895 | 3,058,961 | -0.10(-1.23%) |
Jun 02, 2021 | 7.885 | 8.013 | 7.875 | 7.994 | 2,498,375 | +0.10(+1.25%) |