Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.738 | 8.754 | 8.652 | 8.675 | 171,206 | -0.05(-0.54%) |
Aug 30, 2021 | 8.793 | 8.793 | 8.691 | 8.722 | 220,942 | -0.05(-0.63%) |
Aug 27, 2021 | 8.675 | 8.777 | 8.660 | 8.777 | 127,503 | +0.14(+1.64%) |
Aug 26, 2021 | 8.746 | 8.769 | 8.605 | 8.636 | 170,926 | -0.13(-1.44%) |
Aug 25, 2021 | 8.785 | 8.785 | 8.730 | 8.762 | 164,622 | -0.02(-0.27%) |
Aug 24, 2021 | 8.879 | 8.879 | 8.769 | 8.785 | 200,498 | -0.06(-0.71%) |
Aug 23, 2021 | 8.895 | 8.903 | 8.832 | 8.848 | 192,401 | -0.04(-0.48%) |
Aug 20, 2021 | 8.836 | 8.914 | 8.826 | 8.890 | 113,212 | +0.06(+0.71%) |
Aug 19, 2021 | 8.742 | 8.859 | 8.742 | 8.828 | 250,234 | +0.05(+0.62%) |
Aug 18, 2021 | 8.758 | 8.797 | 8.727 | 8.773 | 89,553 | +0.01(+0.09%) |
Aug 17, 2021 | 8.758 | 8.802 | 8.719 | 8.766 | 181,599 | +0.00(+0.00%) |
Aug 16, 2021 | 8.766 | 8.797 | 8.734 | 8.766 | 240,939 | +0.01(+0.09%) |
Aug 13, 2021 | 8.789 | 8.828 | 8.758 | 8.758 | 147,869 | -0.05(-0.53%) |
Aug 12, 2021 | 8.781 | 8.828 | 8.734 | 8.805 | 163,886 | +0.05(+0.53%) |
Aug 11, 2021 | 8.812 | 8.874 | 8.734 | 8.758 | 250,647 | -0.02(-0.18%) |
Aug 10, 2021 | 8.797 | 8.851 | 8.750 | 8.773 | 234,447 | -0.02(-0.18%) |
Aug 09, 2021 | 8.883 | 8.898 | 8.789 | 8.789 | 336,416 | -0.09(-0.97%) |
Aug 06, 2021 | 8.984 | 9.015 | 8.859 | 8.875 | 350,019 | -0.11(-1.22%) |
Aug 05, 2021 | 8.953 | 9.000 | 8.953 | 8.984 | 111,865 | +0.01(+0.09%) |
Aug 04, 2021 | 8.937 | 8.992 | 8.906 | 8.976 | 111,269 | +0.02(+0.26%) |
Aug 03, 2021 | 8.922 | 8.984 | 8.890 | 8.953 | 130,485 | +0.03(+0.35%) |
Aug 02, 2021 | 8.945 | 8.984 | 8.914 | 8.922 | 112,276 | -0.01(-0.09%) |
Jul 30, 2021 | 8.969 | 8.969 | 8.867 | 8.930 | 206,265 | -0.05(-0.61%) |
Jul 29, 2021 | 8.961 | 9.015 | 8.949 | 8.984 | 164,837 | +0.05(+0.52%) |
Jul 28, 2021 | 8.875 | 8.953 | 8.859 | 8.937 | 113,349 | +0.07(+0.79%) |
Jul 27, 2021 | 8.969 | 8.976 | 8.836 | 8.867 | 261,562 | -0.09(-1.05%) |
Jul 26, 2021 | 9.039 | 9.039 | 8.922 | 8.961 | 177,987 | -0.08(-0.86%) |
Jul 23, 2021 | 9.093 | 9.094 | 9.039 | 9.039 | 193,842 | +0.02(+0.26%) |
Jul 22, 2021 | 9.047 | 9.066 | 8.992 | 9.015 | 180,828 | -0.04(-0.47%) |
Jul 21, 2021 | 9.050 | 9.104 | 8.972 | 9.058 | 375,280 | +0.02(+0.26%) |
Jul 20, 2021 | 8.972 | 9.065 | 8.972 | 9.034 | 264,041 | +0.06(+0.69%) |
Jul 19, 2021 | 8.864 | 8.980 | 8.864 | 8.972 | 421,926 | -0.08(-0.86%) |
Jul 16, 2021 | 9.019 | 9.058 | 8.988 | 9.050 | 147,237 | +0.05(+0.52%) |
Jul 15, 2021 | 8.980 | 9.072 | 8.980 | 9.003 | 207,464 | +0.00(+0.00%) |
Jul 14, 2021 | 8.995 | 9.027 | 8.988 | 9.003 | 115,089 | +0.01(+0.09%) |
Jul 13, 2021 | 8.964 | 8.995 | 8.957 | 8.995 | 94,330 | +0.04(+0.43%) |
Jul 12, 2021 | 8.964 | 8.972 | 8.926 | 8.957 | 140,301 | -0.01(-0.09%) |
Jul 09, 2021 | 8.902 | 8.988 | 8.879 | 8.964 | 431,358 | +0.13(+1.49%) |
Jul 08, 2021 | 8.840 | 8.863 | 8.794 | 8.833 | 206,678 | -0.05(-0.61%) |
Jul 07, 2021 | 8.941 | 8.957 | 8.809 | 8.887 | 243,249 | -0.04(-0.43%) |
Jul 06, 2021 | 8.980 | 8.994 | 8.910 | 8.926 | 147,828 | -0.05(-0.52%) |
Jul 02, 2021 | 8.957 | 8.995 | 8.950 | 8.972 | 91,351 | +0.04(+0.43%) |
Jul 01, 2021 | 8.957 | 9.011 | 8.933 | 8.933 | 136,159 | +0.00(+0.00%) |
Jun 30, 2021 | 8.980 | 9.011 | 8.926 | 8.933 | 267,453 | -0.02(-0.17%) |
Jun 29, 2021 | 8.910 | 8.949 | 8.840 | 8.949 | 141,465 | +0.04(+0.44%) |
Jun 28, 2021 | 8.840 | 8.910 | 8.815 | 8.910 | 176,066 | +0.09(+0.97%) |
Jun 25, 2021 | 8.825 | 8.840 | 8.817 | 8.825 | 208,163 | -0.01(-0.09%) |
Jun 24, 2021 | 8.895 | 8.910 | 8.817 | 8.833 | 235,079 | +0.00(+0.00%) |
Jun 23, 2021 | 8.840 | 8.902 | 8.802 | 8.833 | 242,240 | -0.03(-0.35%) |
Jun 22, 2021 | 8.933 | 8.949 | 8.709 | 8.864 | 357,691 | -0.10(-1.07%) |
Jun 21, 2021 | 8.929 | 8.960 | 8.890 | 8.960 | 427,300 | +0.00(+0.00%) |
Jun 18, 2021 | 8.829 | 8.960 | 8.790 | 8.960 | 415,757 | +0.13(+1.48%) |
Jun 17, 2021 | 8.829 | 8.890 | 8.790 | 8.829 | 183,206 | +0.00(+0.00%) |
Jun 16, 2021 | 8.783 | 8.829 | 8.752 | 8.829 | 194,676 | +0.05(+0.53%) |
Jun 15, 2021 | 8.837 | 8.857 | 8.744 | 8.783 | 216,726 | -0.04(-0.44%) |
Jun 14, 2021 | 8.798 | 8.860 | 8.794 | 8.821 | 214,035 | +0.02(+0.26%) |
Jun 11, 2021 | 8.798 | 8.829 | 8.783 | 8.798 | 145,213 | +0.02(+0.26%) |
Jun 10, 2021 | 8.783 | 8.837 | 8.760 | 8.775 | 208,207 | +0.02(+0.18%) |
Jun 09, 2021 | 8.698 | 8.760 | 8.690 | 8.760 | 164,832 | +0.10(+1.16%) |
Jun 08, 2021 | 8.621 | 8.675 | 8.621 | 8.659 | 235,542 | +0.05(+0.54%) |
Jun 07, 2021 | 8.613 | 8.629 | 8.590 | 8.613 | 215,813 | -0.03(-0.36%) |
Jun 04, 2021 | 8.629 | 8.651 | 8.605 | 8.644 | 213,225 | +0.03(+0.36%) |
Jun 03, 2021 | 8.559 | 8.621 | 8.544 | 8.613 | 282,182 | +0.04(+0.45%) |
Jun 02, 2021 | 8.559 | 8.613 | 8.552 | 8.575 | 222,175 | +0.04(+0.45%) |