Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.56 | 10.78 | 10.43 | 10.57 | 1,057,785 | +0.04(+0.38%) |
Aug 30, 2021 | 10.49 | 10.80 | 10.31 | 10.53 | 1,487,174 | -0.02(-0.19%) |
Aug 27, 2021 | 9.580 | 10.59 | 9.510 | 10.55 | 1,762,855 | +0.93(+9.67%) |
Aug 26, 2021 | 9.940 | 10.22 | 9.620 | 9.620 | 1,129,244 | -0.32(-3.22%) |
Aug 25, 2021 | 9.780 | 10.00 | 9.370 | 9.940 | 1,279,220 | +0.14(+1.43%) |
Aug 24, 2021 | 10.13 | 10.63 | 9.690 | 9.800 | 1,729,527 | -0.30(-2.97%) |
Aug 23, 2021 | 9.560 | 10.25 | 9.390 | 10.10 | 2,860,137 | +0.65(+6.88%) |
Aug 20, 2021 | 9.320 | 9.510 | 9.210 | 9.450 | 1,254,533 | +0.06(+0.64%) |
Aug 19, 2021 | 9.230 | 9.580 | 9.140 | 9.390 | 1,827,744 | +0.32(+3.53%) |
Aug 18, 2021 | 9.270 | 9.380 | 9.070 | 9.070 | 1,990,953 | -0.24(-2.58%) |
Aug 17, 2021 | 9.010 | 9.390 | 8.950 | 9.310 | 1,079,098 | +0.31(+3.44%) |
Aug 16, 2021 | 9.400 | 9.500 | 8.950 | 9.000 | 619,495 | -0.48(-5.06%) |
Aug 13, 2021 | 9.500 | 9.600 | 9.310 | 9.480 | 428,902 | -0.01(-0.11%) |
Aug 12, 2021 | 9.540 | 9.640 | 9.310 | 9.490 | 523,640 | -0.10(-1.04%) |
Aug 11, 2021 | 9.610 | 9.739 | 9.490 | 9.590 | 487,699 | -0.02(-0.21%) |
Aug 10, 2021 | 9.660 | 9.800 | 9.350 | 9.610 | 1,400,294 | -0.06(-0.62%) |
Aug 09, 2021 | 9.490 | 9.970 | 9.490 | 9.670 | 1,236,912 | +0.29(+3.09%) |
Aug 06, 2021 | 8.910 | 9.440 | 8.900 | 9.380 | 2,030,981 | +0.42(+4.69%) |
Aug 05, 2021 | 8.880 | 9.220 | 8.880 | 8.960 | 1,631,908 | +0.23(+2.63%) |
Aug 04, 2021 | 8.810 | 9.140 | 8.630 | 8.730 | 694,525 | -0.10(-1.13%) |
Aug 03, 2021 | 8.730 | 8.840 | 8.500 | 8.830 | 539,817 | +0.19(+2.20%) |
Aug 02, 2021 | 8.660 | 8.780 | 8.510 | 8.640 | 599,910 | +0.01(+0.12%) |
Jul 30, 2021 | 8.690 | 8.830 | 8.510 | 8.630 | 570,747 | -0.05(-0.58%) |
Jul 29, 2021 | 9.000 | 9.220 | 8.640 | 8.680 | 649,320 | -0.32(-3.56%) |
Jul 28, 2021 | 8.870 | 9.110 | 8.650 | 9.000 | 688,781 | +0.07(+0.78%) |
Jul 27, 2021 | 8.770 | 9.050 | 8.520 | 8.930 | 511,292 | +0.06(+0.68%) |
Jul 26, 2021 | 8.860 | 8.940 | 8.660 | 8.870 | 563,584 | -0.08(-0.89%) |
Jul 23, 2021 | 9.040 | 9.190 | 8.510 | 8.950 | 1,512,373 | +0.05(+0.56%) |
Jul 22, 2021 | 9.580 | 9.700 | 8.810 | 8.900 | 1,590,914 | -0.79(-8.15%) |
Jul 21, 2021 | 9.490 | 10.15 | 9.310 | 9.690 | 1,779,432 | +0.13(+1.36%) |
Jul 20, 2021 | 9.540 | 9.650 | 9.050 | 9.560 | 1,798,809 | -0.01(-0.10%) |
Jul 19, 2021 | 9.590 | 9.870 | 9.360 | 9.570 | 1,545,151 | -0.16(-1.64%) |
Jul 16, 2021 | 9.850 | 10.04 | 9.520 | 9.730 | 1,898,336 | -0.06(-0.61%) |
Jul 15, 2021 | 9.310 | 10.25 | 9.240 | 9.790 | 3,733,855 | +0.36(+3.82%) |
Jul 14, 2021 | 9.470 | 9.510 | 9.280 | 9.430 | 1,648,185 | +0.01(+0.11%) |
Jul 13, 2021 | 9.530 | 10.00 | 9.250 | 9.420 | 5,564,874 | +0.41(+4.55%) |
Jul 12, 2021 | 9.510 | 9.760 | 8.920 | 9.010 | 2,614,932 | -0.59(-6.15%) |
Jul 09, 2021 | 9.450 | 10.15 | 9.010 | 9.600 | 3,573,187 | +0.18(+1.91%) |
Jul 08, 2021 | 8.890 | 9.610 | 8.690 | 9.420 | 2,776,829 | -0.19(-1.98%) |
Jul 07, 2021 | 8.420 | 9.780 | 8.330 | 9.610 | 7,499,495 | +1.02(+11.87%) |
Jul 06, 2021 | 8.300 | 9.370 | 7.550 | 8.590 | 20,398,924 | +0.65(+8.19%) |
Jul 02, 2021 | 7.050 | 8.050 | 6.960 | 7.940 | 5,152,510 | +0.87(+12.31%) |
Jul 01, 2021 | 6.300 | 7.170 | 6.300 | 7.070 | 1,885,712 | +0.76(+12.04%) |
Jun 30, 2021 | 6.030 | 6.360 | 5.960 | 6.310 | 3,369,439 | +0.29(+4.82%) |
Jun 29, 2021 | 6.100 | 6.120 | 5.990 | 6.020 | 819,946 | -0.07(-1.15%) |
Jun 28, 2021 | 6.120 | 6.180 | 5.980 | 6.090 | 624,523 | +0.00(+0.00%) |
Jun 25, 2021 | 6.150 | 6.255 | 6.090 | 6.090 | 2,757,555 | +0.03(+0.50%) |
Jun 24, 2021 | 5.870 | 6.070 | 5.840 | 6.060 | 2,071,394 | +0.20(+3.41%) |
Jun 23, 2021 | 6.000 | 6.100 | 5.820 | 5.860 | 531,125 | -0.12(-2.01%) |
Jun 22, 2021 | 5.825 | 6.005 | 5.730 | 5.980 | 768,359 | +0.06(+1.01%) |
Jun 21, 2021 | 5.890 | 5.970 | 5.720 | 5.920 | 786,532 | +0.05(+0.85%) |
Jun 18, 2021 | 5.970 | 6.200 | 5.850 | 5.870 | 2,594,758 | -0.01(-0.17%) |
Jun 17, 2021 | 5.910 | 5.915 | 5.730 | 5.880 | 456,765 | -0.07(-1.18%) |
Jun 16, 2021 | 5.880 | 6.000 | 5.800 | 5.950 | 1,206,187 | +0.05(+0.85%) |
Jun 15, 2021 | 6.200 | 6.200 | 5.890 | 5.900 | 1,061,392 | -0.30(-4.84%) |
Jun 14, 2021 | 6.270 | 6.370 | 6.110 | 6.200 | 763,814 | -0.09(-1.43%) |
Jun 11, 2021 | 6.470 | 6.570 | 6.260 | 6.290 | 494,195 | -0.25(-3.82%) |
Jun 10, 2021 | 6.600 | 6.630 | 6.460 | 6.540 | 667,860 | -0.04(-0.61%) |
Jun 09, 2021 | 6.650 | 6.720 | 6.410 | 6.580 | 495,530 | -0.02(-0.30%) |
Jun 08, 2021 | 6.650 | 6.700 | 6.550 | 6.600 | 1,323,153 | +0.00(+0.00%) |
Jun 07, 2021 | 6.600 | 6.750 | 6.500 | 6.600 | 1,011,818 | -0.06(-0.90%) |
Jun 04, 2021 | 6.760 | 6.840 | 6.560 | 6.660 | 527,796 | -0.18(-2.63%) |
Jun 03, 2021 | 6.780 | 6.870 | 6.700 | 6.840 | 506,310 | +0.05(+0.74%) |
Jun 02, 2021 | 7.000 | 7.040 | 6.720 | 6.790 | 948,339 | -0.17(-2.44%) |