Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.995 | 8.174 | 7.970 | 8.057 | 277,326 | -0.05(-0.66%) |
Aug 30, 2021 | 8.480 | 8.480 | 8.111 | 8.111 | 21,850 | -0.09(-1.07%) |
Aug 27, 2021 | 8.000 | 8.300 | 7.970 | 8.198 | 31,304 | +0.22(+2.78%) |
Aug 26, 2021 | 7.735 | 8.080 | 7.735 | 7.976 | 25,578 | -0.15(-1.89%) |
Aug 25, 2021 | 8.153 | 8.280 | 7.720 | 8.130 | 17,983 | -0.13(-1.62%) |
Aug 24, 2021 | 7.900 | 7.900 | 7.900 | 8.264 | 30,038 | +0.37(+4.74%) |
Aug 23, 2021 | 7.500 | 7.976 | 7.500 | 7.890 | 32,462 | +0.35(+4.70%) |
Aug 20, 2021 | 7.540 | 7.604 | 7.195 | 7.536 | 139,780 | -0.01(-0.11%) |
Aug 19, 2021 | 7.950 | 8.250 | 7.510 | 7.544 | 174,813 | -0.74(-8.89%) |
Aug 18, 2021 | 8.100 | 8.438 | 8.100 | 8.280 | 47,539 | -0.25(-2.93%) |
Aug 17, 2021 | 8.617 | 8.620 | 8.430 | 8.530 | 76,055 | -0.16(-1.84%) |
Aug 16, 2021 | 9.120 | 9.120 | 8.630 | 8.690 | 50,059 | -0.29(-3.23%) |
Aug 13, 2021 | 9.515 | 9.515 | 8.910 | 8.980 | 70,181 | +0.03(+0.34%) |
Aug 12, 2021 | 8.620 | 8.967 | 8.620 | 8.950 | 18,357 | -0.08(-0.89%) |
Aug 11, 2021 | 9.068 | 9.118 | 8.894 | 9.030 | 17,831 | -0.02(-0.22%) |
Aug 10, 2021 | 8.836 | 9.140 | 8.836 | 9.050 | 27,789 | +0.15(+1.69%) |
Aug 09, 2021 | 9.200 | 9.360 | 8.815 | 8.900 | 23,846 | -0.07(-0.78%) |
Aug 06, 2021 | 8.950 | 9.060 | 8.906 | 8.970 | 47,632 | +0.05(+0.56%) |
Aug 05, 2021 | 8.450 | 9.022 | 8.450 | 8.920 | 30,712 | +0.08(+0.95%) |
Aug 04, 2021 | 8.450 | 8.924 | 8.450 | 8.836 | 56,240 | -0.02(-0.27%) |
Aug 03, 2021 | 8.500 | 9.000 | 8.500 | 8.860 | 53,014 | -0.23(-2.53%) |
Aug 02, 2021 | 9.140 | 9.470 | 9.090 | 9.090 | 19,845 | -0.03(-0.36%) |
Jul 30, 2021 | 9.000 | 9.191 | 8.797 | 9.123 | 640,413 | +0.12(+1.37%) |
Jul 29, 2021 | 9.110 | 9.190 | 8.186 | 9.000 | 75,912 | -0.09(-0.99%) |
Jul 28, 2021 | 8.860 | 9.090 | 8.860 | 9.090 | 28,386 | +0.23(+2.60%) |
Jul 27, 2021 | 9.156 | 9.260 | 8.790 | 8.860 | 35,052 | -0.37(-4.01%) |
Jul 26, 2021 | 9.190 | 9.310 | 9.100 | 9.230 | 49,208 | +0.22(+2.46%) |
Jul 23, 2021 | 8.978 | 9.068 | 8.864 | 9.009 | 966,845 | +0.11(+1.22%) |
Jul 22, 2021 | 8.934 | 9.005 | 8.850 | 8.900 | 49,227 | -0.01(-0.11%) |
Jul 21, 2021 | 8.800 | 8.969 | 8.680 | 8.910 | 8,171 | +0.23(+2.65%) |
Jul 20, 2021 | 8.579 | 8.764 | 8.500 | 8.681 | 32,970 | +0.14(+1.61%) |
Jul 19, 2021 | 8.700 | 8.700 | 8.130 | 8.543 | 67,793 | -0.26(-2.99%) |
Jul 16, 2021 | 9.000 | 9.011 | 8.750 | 8.806 | 43,790 | -0.41(-4.44%) |
Jul 15, 2021 | 9.296 | 9.400 | 9.104 | 9.215 | 18,592 | -0.02(-0.22%) |
Jul 14, 2021 | 9.650 | 9.650 | 9.140 | 9.236 | 37,638 | -0.08(-0.90%) |
Jul 13, 2021 | 9.370 | 9.456 | 9.300 | 9.320 | 14,515 | -0.18(-1.89%) |
Jul 12, 2021 | 9.115 | 9.540 | 9.115 | 9.500 | 22,769 | +0.21(+2.26%) |
Jul 09, 2021 | 9.260 | 9.480 | 9.100 | 9.290 | 54,490 | +0.30(+3.34%) |
Jul 08, 2021 | 8.770 | 9.030 | 8.836 | 8.990 | 42,420 | -0.04(-0.48%) |
Jul 07, 2021 | 9.410 | 9.410 | 8.900 | 9.033 | 74,900 | +0.16(+1.84%) |
Jul 06, 2021 | 9.057 | 9.115 | 8.700 | 8.870 | 52,406 | -0.23(-2.53%) |
Jul 02, 2021 | 8.810 | 9.110 | 8.810 | 9.100 | 51,695 | +0.15(+1.68%) |
Jul 01, 2021 | 8.910 | 9.068 | 8.870 | 8.950 | 27,122 | -0.05(-0.57%) |
Jun 30, 2021 | 9.035 | 9.127 | 8.970 | 9.001 | 175,878 | +0.00(+0.01%) |
Jun 29, 2021 | 8.710 | 9.420 | 8.710 | 9.000 | 40,927 | -0.05(-0.55%) |
Jun 28, 2021 | 9.470 | 9.470 | 8.800 | 9.050 | 75,483 | -0.15(-1.63%) |
Jun 25, 2021 | 9.170 | 9.240 | 8.905 | 9.200 | 246,462 | +0.23(+2.58%) |
Jun 24, 2021 | 8.909 | 8.988 | 8.807 | 8.968 | 63,838 | +0.08(+0.88%) |
Jun 23, 2021 | 8.700 | 9.054 | 8.700 | 8.890 | 147,258 | +0.24(+2.77%) |
Jun 22, 2021 | 8.770 | 8.770 | 8.250 | 8.650 | 130,257 | +0.38(+4.59%) |
Jun 21, 2021 | 8.710 | 8.770 | 8.020 | 8.270 | 446,817 | -0.86(-9.42%) |
Jun 18, 2021 | 9.081 | 9.790 | 9.081 | 9.130 | 168,888 | -0.30(-3.19%) |
Jun 17, 2021 | 9.600 | 9.762 | 9.320 | 9.430 | 68,309 | -0.48(-4.84%) |
Jun 16, 2021 | 10.07 | 10.10 | 9.860 | 9.910 | 40,278 | -0.17(-1.69%) |
Jun 15, 2021 | 10.20 | 10.20 | 9.900 | 10.08 | 75,088 | -0.42(-4.00%) |
Jun 14, 2021 | 10.80 | 11.07 | 10.47 | 10.50 | 38,765 | -0.09(-0.83%) |
Jun 11, 2021 | 11.17 | 11.17 | 10.59 | 10.59 | 11,725 | -0.16(-1.48%) |
Jun 10, 2021 | 10.65 | 10.76 | 10.57 | 10.75 | 527,318 | +0.15(+1.39%) |
Jun 09, 2021 | 10.63 | 10.66 | 10.55 | 10.60 | 15,852 | +0.02(+0.15%) |
Jun 08, 2021 | 10.12 | 10.69 | 10.12 | 10.58 | 70,268 | +0.22(+2.16%) |
Jun 07, 2021 | 10.97 | 11.13 | 10.36 | 10.36 | 59,006 | -0.29(-2.76%) |
Jun 04, 2021 | 10.13 | 10.86 | 10.13 | 10.65 | 61,928 | +0.27(+2.64%) |
Jun 03, 2021 | 10.43 | 10.69 | 10.29 | 10.38 | 53,278 | -0.35(-3.24%) |
Jun 02, 2021 | 10.79 | 10.88 | 10.70 | 10.73 | 22,000 | +0.02(+0.17%) |