Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.334 | 8.349 | 8.263 | 8.319 | 24,352 | +0.02(+0.27%) |
Aug 30, 2021 | 8.304 | 8.341 | 8.282 | 8.297 | 19,974 | -0.01(-0.09%) |
Aug 27, 2021 | 8.267 | 8.349 | 8.267 | 8.304 | 14,649 | +0.07(+0.81%) |
Aug 26, 2021 | 8.304 | 8.335 | 8.140 | 8.237 | 32,735 | -0.09(-1.07%) |
Aug 25, 2021 | 8.297 | 8.349 | 8.297 | 8.326 | 20,004 | +0.00(+0.00%) |
Aug 24, 2021 | 8.289 | 8.341 | 8.274 | 8.326 | 64,032 | +0.05(+0.63%) |
Aug 23, 2021 | 8.237 | 8.285 | 8.211 | 8.274 | 36,349 | +0.07(+0.91%) |
Aug 20, 2021 | 8.230 | 8.252 | 8.140 | 8.200 | 16,917 | -0.03(-0.36%) |
Aug 19, 2021 | 8.222 | 8.244 | 8.103 | 8.230 | 100,847 | -0.01(-0.18%) |
Aug 18, 2021 | 8.334 | 8.334 | 8.215 | 8.244 | 22,957 | -0.04(-0.54%) |
Aug 17, 2021 | 8.326 | 8.349 | 8.289 | 8.289 | 23,737 | -0.06(-0.71%) |
Aug 16, 2021 | 8.401 | 8.401 | 8.337 | 8.349 | 18,241 | -0.03(-0.35%) |
Aug 13, 2021 | 8.408 | 8.421 | 8.354 | 8.378 | 30,405 | -0.01(-0.18%) |
Aug 12, 2021 | 8.356 | 8.438 | 8.356 | 8.393 | 13,447 | +0.02(+0.27%) |
Aug 11, 2021 | 8.401 | 8.415 | 8.349 | 8.371 | 25,567 | -0.04(-0.45%) |
Aug 10, 2021 | 8.394 | 8.424 | 8.383 | 8.409 | 28,076 | +0.05(+0.62%) |
Aug 09, 2021 | 8.424 | 8.424 | 8.350 | 8.357 | 19,384 | -0.04(-0.44%) |
Aug 06, 2021 | 8.379 | 8.401 | 8.320 | 8.394 | 37,658 | +0.06(+0.71%) |
Aug 05, 2021 | 8.313 | 8.350 | 8.291 | 8.335 | 56,745 | +0.04(+0.53%) |
Aug 04, 2021 | 8.261 | 8.313 | 8.261 | 8.291 | 21,212 | +0.01(+0.09%) |
Aug 03, 2021 | 8.209 | 8.313 | 8.209 | 8.283 | 36,204 | +0.03(+0.36%) |
Aug 02, 2021 | 8.276 | 8.276 | 8.128 | 8.254 | 50,996 | +0.01(+0.18%) |
Jul 30, 2021 | 8.268 | 8.268 | 8.165 | 8.239 | 43,893 | +0.00(+0.00%) |
Jul 29, 2021 | 8.158 | 8.252 | 8.158 | 8.239 | 30,541 | +0.09(+1.09%) |
Jul 28, 2021 | 8.172 | 8.209 | 8.150 | 8.150 | 20,499 | +0.00(+0.00%) |
Jul 27, 2021 | 8.209 | 8.224 | 8.128 | 8.150 | 32,366 | -0.03(-0.36%) |
Jul 26, 2021 | 8.158 | 8.217 | 8.098 | 8.180 | 50,152 | -0.01(-0.18%) |
Jul 23, 2021 | 8.187 | 8.205 | 8.164 | 8.194 | 24,873 | +0.04(+0.54%) |
Jul 22, 2021 | 8.143 | 8.158 | 8.143 | 8.150 | 13,461 | +0.01(+0.18%) |
Jul 21, 2021 | 8.150 | 8.150 | 8.084 | 8.135 | 18,176 | -0.01(-0.18%) |
Jul 20, 2021 | 8.039 | 8.150 | 8.039 | 8.150 | 56,663 | +0.10(+1.29%) |
Jul 19, 2021 | 8.061 | 8.091 | 7.869 | 8.047 | 133,426 | -0.13(-1.63%) |
Jul 16, 2021 | 8.254 | 8.254 | 8.165 | 8.180 | 25,648 | -0.01(-0.09%) |
Jul 15, 2021 | 8.246 | 8.246 | 8.165 | 8.187 | 13,656 | -0.02(-0.27%) |
Jul 14, 2021 | 8.254 | 8.268 | 8.158 | 8.209 | 34,693 | +0.05(+0.63%) |
Jul 13, 2021 | 8.143 | 8.217 | 8.143 | 8.158 | 33,737 | -0.02(-0.27%) |
Jul 12, 2021 | 8.128 | 8.231 | 8.128 | 8.180 | 25,671 | +0.04(+0.45%) |
Jul 09, 2021 | 8.172 | 8.187 | 8.143 | 8.143 | 32,549 | -0.05(-0.64%) |
Jul 08, 2021 | 8.239 | 8.261 | 8.159 | 8.195 | 43,729 | -0.05(-0.62%) |
Jul 07, 2021 | 8.166 | 8.254 | 8.166 | 8.247 | 37,099 | +0.12(+1.45%) |
Jul 06, 2021 | 8.232 | 8.250 | 8.085 | 8.129 | 67,494 | -0.09(-1.07%) |
Jul 02, 2021 | 8.239 | 8.277 | 8.195 | 8.217 | 59,359 | -0.02(-0.27%) |
Jul 01, 2021 | 8.166 | 8.261 | 8.166 | 8.239 | 57,350 | +0.09(+1.08%) |
Jun 30, 2021 | 8.100 | 8.188 | 8.085 | 8.151 | 30,144 | +0.04(+0.54%) |
Jun 29, 2021 | 8.114 | 8.129 | 8.085 | 8.107 | 31,451 | -0.01(-0.09%) |
Jun 28, 2021 | 8.151 | 8.151 | 8.085 | 8.114 | 13,752 | -0.02(-0.27%) |
Jun 25, 2021 | 8.100 | 8.144 | 8.056 | 8.136 | 37,309 | +0.04(+0.45%) |
Jun 24, 2021 | 8.056 | 8.114 | 8.046 | 8.100 | 25,053 | +0.07(+0.82%) |
Jun 23, 2021 | 8.092 | 8.151 | 8.004 | 8.034 | 63,010 | -0.05(-0.64%) |
Jun 22, 2021 | 8.129 | 8.129 | 8.051 | 8.085 | 18,695 | +0.01(+0.09%) |
Jun 21, 2021 | 8.107 | 8.181 | 8.070 | 8.078 | 45,455 | -0.03(-0.36%) |
Jun 18, 2021 | 8.078 | 8.153 | 8.078 | 8.107 | 27,438 | -0.04(-0.54%) |
Jun 17, 2021 | 8.122 | 8.180 | 8.056 | 8.151 | 18,119 | +0.00(+0.00%) |
Jun 16, 2021 | 8.122 | 8.181 | 8.122 | 8.151 | 21,283 | +0.03(+0.36%) |
Jun 15, 2021 | 8.151 | 8.203 | 8.114 | 8.122 | 21,375 | -0.03(-0.36%) |
Jun 14, 2021 | 8.210 | 8.225 | 8.114 | 8.151 | 39,040 | +0.06(+0.73%) |
Jun 11, 2021 | 8.070 | 8.158 | 8.041 | 8.092 | 62,556 | +0.07(+0.82%) |
Jun 10, 2021 | 8.107 | 8.168 | 8.012 | 8.026 | 30,709 | -0.09(-1.09%) |
Jun 09, 2021 | 8.137 | 8.177 | 8.108 | 8.115 | 56,070 | -0.04(-0.45%) |
Jun 08, 2021 | 8.195 | 8.195 | 8.064 | 8.152 | 89,071 | +0.18(+2.20%) |
Jun 07, 2021 | 8.050 | 8.064 | 7.955 | 7.977 | 62,996 | -0.08(-1.00%) |
Jun 04, 2021 | 8.144 | 8.144 | 8.050 | 8.057 | 55,002 | -0.05(-0.63%) |
Jun 03, 2021 | 8.174 | 8.177 | 8.028 | 8.108 | 51,190 | -0.07(-0.89%) |
Jun 02, 2021 | 8.064 | 8.210 | 8.050 | 8.181 | 127,192 | +0.18(+2.28%) |