Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.00 | 10.24 | 9.620 | 9.750 | 49,907 | -0.32(-3.18%) |
Aug 30, 2021 | 9.880 | 10.35 | 9.740 | 10.07 | 35,741 | +0.33(+3.39%) |
Aug 27, 2021 | 9.960 | 9.980 | 9.640 | 9.740 | 21,866 | +0.06(+0.62%) |
Aug 26, 2021 | 9.750 | 9.940 | 9.560 | 9.680 | 19,254 | +0.04(+0.41%) |
Aug 25, 2021 | 9.700 | 9.980 | 9.505 | 9.640 | 28,991 | +0.02(+0.21%) |
Aug 24, 2021 | 9.810 | 10.04 | 9.370 | 9.620 | 34,986 | -0.23(-2.34%) |
Aug 23, 2021 | 9.860 | 10.18 | 9.270 | 9.850 | 43,670 | +0.03(+0.31%) |
Aug 20, 2021 | 9.700 | 10.34 | 9.700 | 9.820 | 28,536 | +0.08(+0.82%) |
Aug 19, 2021 | 9.660 | 9.940 | 9.630 | 9.740 | 30,014 | -0.10(-1.02%) |
Aug 18, 2021 | 9.810 | 10.32 | 9.010 | 9.840 | 17,567 | -0.03(-0.30%) |
Aug 17, 2021 | 10.04 | 10.24 | 9.760 | 9.870 | 39,413 | -0.16(-1.60%) |
Aug 16, 2021 | 10.00 | 10.34 | 9.720 | 10.03 | 24,025 | +0.05(+0.50%) |
Aug 13, 2021 | 10.64 | 10.64 | 9.980 | 9.980 | 13,657 | -0.58(-5.49%) |
Aug 12, 2021 | 10.71 | 10.71 | 10.29 | 10.56 | 23,850 | -0.16(-1.49%) |
Aug 11, 2021 | 10.62 | 10.94 | 10.52 | 10.72 | 30,675 | +0.23(+2.19%) |
Aug 10, 2021 | 10.15 | 10.93 | 10.14 | 10.49 | 37,733 | +0.31(+3.05%) |
Aug 09, 2021 | 9.560 | 10.40 | 9.160 | 10.18 | 100,921 | +0.66(+6.93%) |
Aug 06, 2021 | 8.400 | 9.590 | 8.400 | 9.520 | 30,570 | +0.90(+10.50%) |
Aug 05, 2021 | 8.490 | 8.743 | 8.490 | 8.615 | 6,337 | +0.10(+1.12%) |
Aug 04, 2021 | 8.600 | 8.665 | 8.310 | 8.520 | 81,151 | -0.14(-1.62%) |
Aug 03, 2021 | 8.780 | 8.780 | 8.405 | 8.660 | 33,002 | -0.14(-1.59%) |
Aug 02, 2021 | 8.880 | 9.060 | 8.550 | 8.800 | 27,487 | +0.07(+0.80%) |
Jul 30, 2021 | 9.410 | 9.410 | 8.730 | 8.730 | 29,364 | -0.76(-8.01%) |
Jul 29, 2021 | 8.870 | 9.590 | 8.870 | 9.490 | 62,950 | +0.68(+7.72%) |
Jul 28, 2021 | 8.690 | 8.880 | 8.560 | 8.810 | 22,009 | +0.26(+3.04%) |
Jul 27, 2021 | 8.590 | 8.590 | 8.270 | 8.550 | 33,346 | -0.05(-0.58%) |
Jul 26, 2021 | 8.440 | 8.950 | 8.430 | 8.600 | 33,326 | +0.14(+1.65%) |
Jul 23, 2021 | 8.550 | 8.572 | 8.330 | 8.460 | 16,388 | -0.09(-1.05%) |
Jul 22, 2021 | 8.390 | 8.550 | 8.150 | 8.550 | 14,815 | +0.12(+1.42%) |
Jul 21, 2021 | 8.160 | 8.630 | 8.160 | 8.430 | 17,061 | +0.39(+4.85%) |
Jul 20, 2021 | 8.000 | 8.360 | 8.000 | 8.040 | 32,481 | +0.04(+0.50%) |
Jul 19, 2021 | 7.980 | 8.070 | 7.791 | 8.000 | 28,162 | +0.00(+0.00%) |
Jul 16, 2021 | 8.000 | 8.060 | 7.970 | 8.000 | 26,346 | -0.03(-0.37%) |
Jul 15, 2021 | 8.000 | 8.237 | 7.980 | 8.030 | 20,044 | -0.03(-0.37%) |
Jul 14, 2021 | 8.420 | 8.460 | 8.030 | 8.060 | 18,809 | -0.15(-1.83%) |
Jul 13, 2021 | 8.300 | 8.340 | 8.080 | 8.210 | 19,157 | -0.13(-1.56%) |
Jul 12, 2021 | 7.950 | 8.340 | 7.810 | 8.340 | 16,103 | +0.34(+4.25%) |
Jul 09, 2021 | 8.000 | 8.350 | 7.970 | 8.000 | 40,911 | +0.00(+0.00%) |
Jul 08, 2021 | 8.300 | 8.300 | 7.780 | 8.000 | 65,358 | -0.44(-5.21%) |
Jul 07, 2021 | 8.450 | 8.520 | 8.440 | 8.440 | 108,819 | -0.06(-0.71%) |
Jul 06, 2021 | 8.580 | 8.790 | 8.410 | 8.500 | 11,141 | -0.11(-1.28%) |
Jul 02, 2021 | 8.370 | 8.740 | 8.350 | 8.610 | 18,780 | +0.20(+2.38%) |
Jul 01, 2021 | 8.150 | 8.740 | 8.150 | 8.410 | 34,423 | +0.32(+3.96%) |
Jun 30, 2021 | 8.000 | 8.260 | 7.930 | 8.090 | 32,985 | +0.07(+0.87%) |
Jun 29, 2021 | 8.010 | 8.200 | 7.890 | 8.020 | 28,505 | -0.01(-0.12%) |
Jun 28, 2021 | 8.050 | 8.075 | 7.742 | 8.030 | 23,080 | -0.02(-0.25%) |
Jun 25, 2021 | 8.190 | 8.280 | 8.050 | 8.050 | 19,254 | -0.19(-2.31%) |
Jun 24, 2021 | 8.190 | 8.250 | 8.070 | 8.240 | 22,223 | +0.04(+0.49%) |
Jun 23, 2021 | 8.130 | 8.400 | 7.980 | 8.200 | 18,881 | +0.20(+2.50%) |
Jun 22, 2021 | 8.090 | 8.180 | 7.990 | 8.000 | 49,149 | -0.05(-0.62%) |
Jun 21, 2021 | 8.070 | 8.250 | 8.010 | 8.050 | 21,005 | -0.03(-0.37%) |
Jun 18, 2021 | 8.060 | 8.290 | 8.000 | 8.080 | 34,137 | +0.05(+0.62%) |
Jun 17, 2021 | 8.570 | 8.930 | 8.020 | 8.030 | 47,071 | -0.50(-5.86%) |
Jun 16, 2021 | 8.720 | 8.950 | 8.520 | 8.530 | 37,728 | -0.25(-2.85%) |
Jun 15, 2021 | 8.810 | 8.900 | 8.530 | 8.780 | 13,020 | +0.01(+0.11%) |
Jun 14, 2021 | 8.890 | 8.900 | 8.520 | 8.770 | 23,288 | -0.07(-0.79%) |
Jun 11, 2021 | 8.560 | 8.900 | 8.560 | 8.840 | 22,435 | +0.25(+2.91%) |
Jun 10, 2021 | 8.710 | 8.920 | 8.510 | 8.590 | 19,901 | +0.01(+0.12%) |
Jun 09, 2021 | 8.760 | 8.820 | 8.480 | 8.580 | 23,699 | -0.10(-1.15%) |
Jun 08, 2021 | 8.820 | 8.850 | 8.640 | 8.680 | 8,972 | -0.09(-1.03%) |
Jun 07, 2021 | 8.990 | 9.148 | 8.700 | 8.770 | 26,480 | -0.31(-3.41%) |
Jun 04, 2021 | 8.880 | 9.190 | 8.765 | 9.080 | 45,678 | +0.28(+3.18%) |
Jun 03, 2021 | 8.500 | 9.010 | 8.500 | 8.800 | 24,411 | +0.35(+4.08%) |
Jun 02, 2021 | 8.410 | 8.840 | 8.312 | 8.455 | 35,022 | +0.04(+0.54%) |