Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.340 | 8.550 | 8.305 | 8.470 | 2,936,993 | +0.12(+1.44%) |
Aug 30, 2021 | 8.490 | 8.490 | 8.250 | 8.350 | 3,437,319 | -0.05(-0.60%) |
Aug 27, 2021 | 8.290 | 8.540 | 8.250 | 8.400 | 2,219,121 | +0.09(+1.08%) |
Aug 26, 2021 | 8.540 | 8.610 | 8.310 | 8.310 | 2,502,244 | -0.27(-3.15%) |
Aug 25, 2021 | 8.800 | 8.805 | 8.580 | 8.580 | 1,175,780 | -0.17(-1.94%) |
Aug 24, 2021 | 8.650 | 8.830 | 8.550 | 8.750 | 2,991,698 | +0.15(+1.74%) |
Aug 23, 2021 | 8.550 | 8.730 | 8.501 | 8.600 | 2,916,276 | +0.11(+1.30%) |
Aug 20, 2021 | 8.540 | 8.690 | 8.300 | 8.490 | 4,326,448 | -0.20(-2.30%) |
Aug 19, 2021 | 8.660 | 9.000 | 8.510 | 8.690 | 3,940,138 | -0.03(-0.34%) |
Aug 18, 2021 | 8.790 | 8.810 | 8.514 | 8.720 | 2,958,867 | -0.06(-0.68%) |
Aug 17, 2021 | 8.510 | 8.800 | 8.370 | 8.780 | 2,994,330 | +0.17(+1.97%) |
Aug 16, 2021 | 8.650 | 8.700 | 8.565 | 8.610 | 1,056,684 | -0.13(-1.49%) |
Aug 13, 2021 | 8.880 | 8.880 | 8.700 | 8.740 | 927,006 | -0.13(-1.47%) |
Aug 12, 2021 | 9.110 | 9.110 | 8.785 | 8.870 | 1,351,142 | -0.24(-2.63%) |
Aug 11, 2021 | 9.220 | 9.240 | 8.920 | 9.110 | 1,538,110 | -0.13(-1.41%) |
Aug 10, 2021 | 9.440 | 9.460 | 9.130 | 9.240 | 2,422,618 | -0.22(-2.33%) |
Aug 09, 2021 | 9.550 | 9.670 | 9.440 | 9.460 | 1,561,374 | -0.26(-2.67%) |
Aug 06, 2021 | 10.02 | 10.14 | 9.705 | 9.720 | 1,874,000 | -0.33(-3.28%) |
Aug 05, 2021 | 9.680 | 10.11 | 9.570 | 10.05 | 2,262,103 | +0.34(+3.50%) |
Aug 04, 2021 | 9.500 | 9.975 | 8.940 | 9.710 | 4,911,915 | -0.15(-1.52%) |
Aug 03, 2021 | 9.840 | 9.930 | 9.720 | 9.860 | 2,675,342 | +0.00(+0.00%) |
Aug 02, 2021 | 9.740 | 9.970 | 9.740 | 9.860 | 1,474,424 | -0.05(-0.50%) |
Jul 30, 2021 | 9.920 | 10.01 | 9.840 | 9.910 | 1,320,368 | +0.01(+0.10%) |
Jul 29, 2021 | 9.840 | 9.980 | 9.770 | 9.900 | 1,231,078 | +0.18(+1.85%) |
Jul 28, 2021 | 9.490 | 9.780 | 9.280 | 9.720 | 3,316,002 | +0.37(+3.96%) |
Jul 27, 2021 | 9.490 | 9.520 | 9.080 | 9.350 | 1,203,911 | -0.17(-1.79%) |
Jul 26, 2021 | 9.500 | 9.600 | 9.440 | 9.520 | 639,948 | +0.03(+0.32%) |
Jul 23, 2021 | 9.490 | 9.540 | 9.320 | 9.490 | 575,760 | +0.01(+0.11%) |
Jul 22, 2021 | 9.550 | 9.650 | 9.290 | 9.480 | 662,502 | -0.07(-0.73%) |
Jul 21, 2021 | 9.370 | 9.590 | 9.350 | 9.550 | 914,616 | +0.22(+2.36%) |
Jul 20, 2021 | 9.200 | 9.420 | 9.090 | 9.330 | 1,987,239 | +0.16(+1.74%) |
Jul 19, 2021 | 9.100 | 9.305 | 9.010 | 9.170 | 1,231,718 | -0.04(-0.43%) |
Jul 16, 2021 | 9.470 | 9.630 | 9.190 | 9.210 | 1,248,350 | -0.23(-2.44%) |
Jul 15, 2021 | 9.900 | 9.900 | 9.230 | 9.440 | 2,485,630 | -0.47(-4.74%) |
Jul 14, 2021 | 10.00 | 10.13 | 9.800 | 9.910 | 966,474 | -0.05(-0.50%) |
Jul 13, 2021 | 10.05 | 10.12 | 9.930 | 9.960 | 845,638 | -0.03(-0.30%) |
Jul 12, 2021 | 10.22 | 10.24 | 9.800 | 9.990 | 1,729,884 | -0.23(-2.25%) |
Jul 09, 2021 | 10.17 | 10.25 | 10.03 | 10.22 | 585,147 | +0.14(+1.39%) |
Jul 08, 2021 | 9.920 | 10.20 | 9.810 | 10.08 | 918,607 | +0.03(+0.30%) |
Jul 07, 2021 | 10.02 | 10.30 | 9.880 | 10.05 | 751,757 | -0.13(-1.28%) |
Jul 06, 2021 | 10.24 | 10.24 | 9.930 | 10.18 | 2,325,631 | -0.11(-1.07%) |
Jul 02, 2021 | 10.30 | 10.37 | 10.19 | 10.29 | 690,925 | +0.01(+0.10%) |
Jul 01, 2021 | 10.33 | 10.33 | 10.14 | 10.28 | 755,497 | +0.08(+0.78%) |
Jun 30, 2021 | 10.34 | 10.37 | 10.18 | 10.20 | 885,887 | -0.14(-1.35%) |
Jun 29, 2021 | 10.62 | 10.67 | 10.27 | 10.34 | 1,132,508 | -0.23(-2.18%) |
Jun 28, 2021 | 10.63 | 10.70 | 10.56 | 10.57 | 1,093,537 | -0.07(-0.66%) |
Jun 25, 2021 | 10.80 | 10.87 | 10.60 | 10.64 | 5,142,690 | -0.10(-0.93%) |
Jun 24, 2021 | 10.69 | 10.82 | 10.64 | 10.74 | 1,366,588 | +0.12(+1.13%) |
Jun 23, 2021 | 10.39 | 10.79 | 10.35 | 10.62 | 2,910,580 | +0.30(+2.91%) |
Jun 22, 2021 | 9.890 | 10.33 | 9.880 | 10.32 | 1,839,021 | +0.44(+4.45%) |
Jun 21, 2021 | 9.850 | 10.00 | 9.730 | 9.880 | 1,772,415 | +0.11(+1.13%) |
Jun 18, 2021 | 9.804 | 9.920 | 9.575 | 9.770 | 3,162,627 | -0.18(-1.81%) |
Jun 17, 2021 | 10.08 | 10.14 | 9.910 | 9.950 | 2,627,847 | -0.23(-2.26%) |
Jun 16, 2021 | 10.25 | 10.29 | 10.03 | 10.18 | 2,857,484 | -0.05(-0.49%) |
Jun 15, 2021 | 10.45 | 10.45 | 10.14 | 10.23 | 1,216,506 | -0.22(-2.11%) |
Jun 14, 2021 | 10.60 | 10.64 | 10.38 | 10.45 | 1,640,956 | -0.10(-0.95%) |
Jun 11, 2021 | 10.60 | 10.63 | 10.44 | 10.55 | 696,456 | -0.01(-0.09%) |
Jun 10, 2021 | 10.58 | 10.66 | 10.42 | 10.56 | 1,701,824 | -0.01(-0.09%) |
Jun 09, 2021 | 10.62 | 10.77 | 10.51 | 10.57 | 1,320,890 | -0.05(-0.47%) |
Jun 08, 2021 | 10.64 | 10.89 | 10.57 | 10.62 | 1,497,462 | -0.13(-1.21%) |
Jun 07, 2021 | 10.06 | 10.87 | 9.940 | 10.75 | 3,090,890 | +0.51(+4.98%) |
Jun 04, 2021 | 10.25 | 10.36 | 10.12 | 10.24 | 2,429,499 | +0.02(+0.20%) |
Jun 03, 2021 | 9.840 | 10.30 | 9.840 | 10.22 | 6,879,214 | +0.37(+3.76%) |
Jun 02, 2021 | 9.590 | 9.865 | 9.500 | 9.850 | 1,866,231 | +0.16(+1.65%) |