Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.668 | 8.692 | 8.580 | 8.580 | 734,886 | +0.00(+0.00%) |
Aug 30, 2021 | 8.619 | 8.648 | 8.502 | 8.580 | 811,231 | -0.14(-1.56%) |
Aug 27, 2021 | 8.619 | 8.726 | 8.590 | 8.716 | 771,879 | +0.15(+1.70%) |
Aug 26, 2021 | 8.580 | 8.784 | 8.521 | 8.570 | 2,435,472 | -0.30(-3.40%) |
Aug 25, 2021 | 8.473 | 8.872 | 8.453 | 8.872 | 7,372,568 | +0.40(+4.71%) |
Aug 24, 2021 | 8.346 | 8.542 | 8.346 | 8.473 | 1,165,134 | +0.24(+2.96%) |
Aug 23, 2021 | 8.200 | 8.259 | 8.161 | 8.229 | 733,158 | +0.03(+0.36%) |
Aug 20, 2021 | 8.122 | 8.205 | 8.083 | 8.200 | 469,637 | -0.17(-1.98%) |
Aug 19, 2021 | 8.346 | 8.380 | 8.268 | 8.366 | 616,439 | -0.32(-3.70%) |
Aug 18, 2021 | 8.823 | 8.833 | 8.687 | 8.687 | 738,376 | +0.26(+3.12%) |
Aug 17, 2021 | 8.580 | 8.590 | 8.375 | 8.424 | 579,095 | -0.17(-1.93%) |
Aug 16, 2021 | 8.463 | 8.590 | 8.463 | 8.590 | 689,938 | -0.06(-0.68%) |
Aug 13, 2021 | 8.716 | 8.716 | 8.619 | 8.648 | 566,456 | -0.31(-3.48%) |
Aug 12, 2021 | 9.067 | 9.067 | 8.862 | 8.960 | 794,374 | -0.34(-3.66%) |
Aug 11, 2021 | 9.310 | 9.310 | 9.223 | 9.301 | 229,431 | -0.04(-0.42%) |
Aug 10, 2021 | 9.398 | 9.398 | 9.301 | 9.340 | 307,046 | -0.04(-0.42%) |
Aug 09, 2021 | 9.340 | 9.378 | 9.271 | 9.378 | 358,117 | -0.06(-0.62%) |
Aug 06, 2021 | 9.417 | 9.437 | 9.340 | 9.437 | 389,844 | -0.14(-1.42%) |
Aug 05, 2021 | 9.632 | 9.632 | 9.539 | 9.573 | 232,174 | -0.02(-0.20%) |
Aug 04, 2021 | 9.632 | 9.729 | 9.593 | 9.593 | 354,596 | +0.18(+1.86%) |
Aug 03, 2021 | 9.408 | 9.437 | 9.359 | 9.417 | 336,180 | +0.15(+1.58%) |
Aug 02, 2021 | 9.262 | 9.315 | 9.203 | 9.271 | 677,671 | -0.01(-0.10%) |
Jul 30, 2021 | 9.301 | 9.369 | 9.262 | 9.281 | 436,272 | -0.26(-2.76%) |
Jul 29, 2021 | 9.476 | 9.564 | 9.437 | 9.544 | 519,315 | +0.14(+1.45%) |
Jul 28, 2021 | 9.749 | 9.749 | 9.364 | 9.408 | 684,006 | +0.14(+1.47%) |
Jul 27, 2021 | 9.378 | 9.388 | 9.174 | 9.271 | 552,694 | -0.18(-1.86%) |
Jul 26, 2021 | 9.349 | 9.456 | 9.310 | 9.447 | 370,089 | -0.06(-0.61%) |
Jul 23, 2021 | 9.593 | 9.593 | 9.471 | 9.505 | 353,940 | -0.01(-0.10%) |
Jul 22, 2021 | 9.593 | 9.598 | 9.495 | 9.515 | 450,166 | -0.11(-1.11%) |
Jul 21, 2021 | 9.456 | 9.632 | 9.456 | 9.622 | 580,596 | -0.10(-1.00%) |
Jul 20, 2021 | 9.680 | 9.758 | 9.622 | 9.719 | 371,343 | +0.14(+1.42%) |
Jul 19, 2021 | 9.495 | 9.602 | 9.427 | 9.583 | 754,588 | -0.16(-1.60%) |
Jul 16, 2021 | 9.943 | 9.943 | 9.719 | 9.739 | 411,209 | -0.17(-1.67%) |
Jul 15, 2021 | 9.943 | 9.992 | 9.856 | 9.904 | 387,829 | +0.12(+1.19%) |
Jul 14, 2021 | 9.924 | 9.934 | 9.778 | 9.788 | 868,832 | -0.13(-1.28%) |
Jul 13, 2021 | 9.953 | 10.01 | 9.914 | 9.914 | 489,875 | -0.07(-0.68%) |
Jul 12, 2021 | 9.934 | 9.982 | 9.846 | 9.982 | 234,271 | +0.08(+0.79%) |
Jul 09, 2021 | 9.778 | 9.914 | 9.773 | 9.904 | 379,947 | +0.15(+1.50%) |
Jul 08, 2021 | 9.788 | 9.817 | 9.710 | 9.758 | 569,804 | -0.28(-2.81%) |
Jul 07, 2021 | 10.16 | 10.18 | 9.997 | 10.04 | 340,268 | -0.23(-2.27%) |
Jul 06, 2021 | 10.39 | 10.39 | 10.16 | 10.27 | 413,485 | -0.36(-3.39%) |
Jul 02, 2021 | 10.59 | 10.67 | 10.55 | 10.63 | 534,024 | +0.23(+2.25%) |
Jul 01, 2021 | 10.42 | 10.44 | 10.37 | 10.40 | 333,614 | -0.01(-0.09%) |
Jun 30, 2021 | 10.46 | 10.46 | 10.40 | 10.41 | 456,637 | +0.10(+0.94%) |
Jun 29, 2021 | 10.31 | 10.32 | 10.24 | 10.31 | 461,806 | -0.13(-1.21%) |
Jun 28, 2021 | 10.42 | 10.45 | 10.35 | 10.44 | 290,328 | +0.08(+0.75%) |
Jun 25, 2021 | 10.41 | 10.49 | 10.34 | 10.36 | 405,663 | +0.02(+0.19%) |
Jun 24, 2021 | 10.25 | 10.35 | 10.23 | 10.34 | 296,565 | +0.21(+2.11%) |
Jun 23, 2021 | 10.21 | 10.23 | 10.13 | 10.13 | 692,619 | -0.34(-3.26%) |
Jun 22, 2021 | 10.45 | 10.48 | 10.33 | 10.47 | 588,106 | -0.08(-0.74%) |
Jun 21, 2021 | 10.39 | 10.59 | 10.39 | 10.55 | 782,867 | +0.27(+2.65%) |
Jun 18, 2021 | 10.29 | 10.31 | 10.17 | 10.27 | 762,624 | +0.17(+1.64%) |
Jun 17, 2021 | 10.09 | 10.21 | 10.03 | 10.11 | 987,937 | +0.45(+4.64%) |
Jun 16, 2021 | 9.856 | 9.895 | 9.544 | 9.661 | 631,399 | -0.18(-1.78%) |
Jun 15, 2021 | 9.924 | 9.934 | 9.768 | 9.836 | 620,337 | -0.17(-1.66%) |
Jun 14, 2021 | 10.04 | 10.15 | 9.885 | 10.00 | 1,101,617 | +0.03(+0.29%) |
Jun 11, 2021 | 10.01 | 10.02 | 9.924 | 9.973 | 387,811 | -0.03(-0.29%) |
Jun 10, 2021 | 9.973 | 10.04 | 9.943 | 10.00 | 378,904 | +0.03(+0.29%) |
Jun 09, 2021 | 10.20 | 10.20 | 9.963 | 9.973 | 951,626 | -0.36(-3.49%) |
Jun 08, 2021 | 10.40 | 10.40 | 10.24 | 10.33 | 600,090 | -0.14(-1.30%) |
Jun 07, 2021 | 10.51 | 10.51 | 10.40 | 10.47 | 388,929 | -0.02(-0.19%) |
Jun 04, 2021 | 10.40 | 10.50 | 10.38 | 10.49 | 467,909 | +0.02(+0.19%) |
Jun 03, 2021 | 10.50 | 10.50 | 10.39 | 10.47 | 449,901 | -0.22(-2.09%) |
Jun 02, 2021 | 10.66 | 10.69 | 10.58 | 10.69 | 648,325 | -0.17(-1.53%) |