Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.858 | 8.891 | 8.842 | 8.858 | 466,271 | -0.02(-0.28%) |
Aug 30, 2021 | 8.850 | 8.883 | 8.825 | 8.883 | 409,866 | +0.05(+0.51%) |
Aug 27, 2021 | 8.813 | 8.870 | 8.789 | 8.838 | 578,025 | +0.04(+0.46%) |
Aug 26, 2021 | 8.854 | 8.878 | 8.789 | 8.797 | 703,126 | -0.10(-1.10%) |
Aug 25, 2021 | 8.821 | 8.903 | 8.740 | 8.894 | 1,018,114 | +0.07(+0.83%) |
Aug 24, 2021 | 8.772 | 8.829 | 8.740 | 8.821 | 626,138 | +0.04(+0.46%) |
Aug 23, 2021 | 8.789 | 8.797 | 8.756 | 8.781 | 679,260 | +0.01(+0.09%) |
Aug 20, 2021 | 8.691 | 8.772 | 8.683 | 8.772 | 583,453 | +0.07(+0.75%) |
Aug 19, 2021 | 8.707 | 8.748 | 8.707 | 8.707 | 588,827 | -0.03(-0.37%) |
Aug 18, 2021 | 8.772 | 8.789 | 8.732 | 8.740 | 569,512 | -0.05(-0.56%) |
Aug 17, 2021 | 8.764 | 8.789 | 8.732 | 8.789 | 545,458 | -0.01(-0.09%) |
Aug 16, 2021 | 8.756 | 8.805 | 8.724 | 8.797 | 632,543 | +0.04(+0.46%) |
Aug 13, 2021 | 8.707 | 8.756 | 8.699 | 8.756 | 486,024 | +0.03(+0.37%) |
Aug 12, 2021 | 8.740 | 8.740 | 8.683 | 8.724 | 612,489 | +0.00(+0.00%) |
Aug 11, 2021 | 8.683 | 8.748 | 8.683 | 8.724 | 651,268 | +0.04(+0.47%) |
Aug 10, 2021 | 8.715 | 8.756 | 8.642 | 8.683 | 790,491 | -0.02(-0.28%) |
Aug 09, 2021 | 8.715 | 8.715 | 8.634 | 8.707 | 505,137 | +0.02(+0.19%) |
Aug 06, 2021 | 8.675 | 8.736 | 8.650 | 8.691 | 905,201 | +0.02(+0.28%) |
Aug 05, 2021 | 8.634 | 8.675 | 8.618 | 8.667 | 498,522 | +0.03(+0.38%) |
Aug 04, 2021 | 8.642 | 8.650 | 8.569 | 8.634 | 592,378 | +0.01(+0.09%) |
Aug 03, 2021 | 8.642 | 8.642 | 8.577 | 8.626 | 595,238 | +0.02(+0.19%) |
Aug 02, 2021 | 8.650 | 8.675 | 8.602 | 8.610 | 668,835 | -0.03(-0.38%) |
Jul 30, 2021 | 8.675 | 8.691 | 8.642 | 8.642 | 339,616 | -0.06(-0.65%) |
Jul 29, 2021 | 8.658 | 8.699 | 8.626 | 8.699 | 462,685 | +0.05(+0.61%) |
Jul 28, 2021 | 8.646 | 8.654 | 8.614 | 8.646 | 565,469 | +0.00(+0.00%) |
Jul 27, 2021 | 8.622 | 8.654 | 8.573 | 8.646 | 936,604 | +0.06(+0.75%) |
Jul 26, 2021 | 8.549 | 8.614 | 8.541 | 8.582 | 620,158 | +0.04(+0.47%) |
Jul 23, 2021 | 8.525 | 8.549 | 8.509 | 8.541 | 619,975 | +0.01(+0.09%) |
Jul 22, 2021 | 8.549 | 8.557 | 8.501 | 8.533 | 688,024 | -0.02(-0.19%) |
Jul 21, 2021 | 8.590 | 8.590 | 8.541 | 8.549 | 411,872 | -0.02(-0.28%) |
Jul 20, 2021 | 8.509 | 8.582 | 8.485 | 8.573 | 644,185 | +0.11(+1.24%) |
Jul 19, 2021 | 8.557 | 8.565 | 8.436 | 8.468 | 1,255,564 | -0.11(-1.32%) |
Jul 16, 2021 | 8.573 | 8.590 | 8.549 | 8.582 | 456,347 | +0.03(+0.38%) |
Jul 15, 2021 | 8.614 | 8.630 | 8.541 | 8.549 | 580,336 | -0.07(-0.84%) |
Jul 14, 2021 | 8.590 | 8.622 | 8.549 | 8.622 | 667,229 | +0.03(+0.38%) |
Jul 13, 2021 | 8.573 | 8.646 | 8.541 | 8.590 | 1,137,607 | +0.01(+0.09%) |
Jul 12, 2021 | 8.582 | 8.618 | 8.557 | 8.582 | 793,106 | +0.03(+0.38%) |
Jul 09, 2021 | 8.541 | 8.582 | 8.509 | 8.549 | 547,841 | +0.01(+0.09%) |
Jul 08, 2021 | 8.493 | 8.549 | 8.444 | 8.541 | 596,959 | +0.02(+0.28%) |
Jul 07, 2021 | 8.525 | 8.533 | 8.491 | 8.517 | 485,182 | -0.01(-0.09%) |
Jul 06, 2021 | 8.501 | 8.525 | 8.428 | 8.525 | 679,024 | +0.03(+0.38%) |
Jul 02, 2021 | 8.517 | 8.523 | 8.452 | 8.493 | 716,922 | -0.01(-0.10%) |
Jul 01, 2021 | 8.493 | 8.512 | 8.460 | 8.501 | 525,677 | +0.05(+0.57%) |
Jun 30, 2021 | 8.493 | 8.501 | 8.444 | 8.452 | 1,033,613 | -0.06(-0.76%) |
Jun 29, 2021 | 8.549 | 8.598 | 8.460 | 8.517 | 674,373 | -0.01(-0.14%) |
Jun 28, 2021 | 8.569 | 8.577 | 8.521 | 8.529 | 869,402 | -0.03(-0.38%) |
Jun 25, 2021 | 8.505 | 8.561 | 8.457 | 8.561 | 761,852 | +0.09(+1.04%) |
Jun 24, 2021 | 8.465 | 8.505 | 8.441 | 8.473 | 641,602 | +0.05(+0.57%) |
Jun 23, 2021 | 8.481 | 8.494 | 8.408 | 8.424 | 1,461,639 | -0.02(-0.29%) |
Jun 22, 2021 | 8.489 | 8.497 | 8.445 | 8.449 | 998,088 | -0.03(-0.38%) |
Jun 21, 2021 | 8.352 | 8.505 | 8.344 | 8.481 | 777,152 | +0.12(+1.44%) |
Jun 18, 2021 | 8.481 | 8.481 | 8.360 | 8.360 | 727,175 | -0.14(-1.61%) |
Jun 17, 2021 | 8.473 | 8.513 | 8.408 | 8.497 | 712,849 | +0.02(+0.19%) |
Jun 16, 2021 | 8.529 | 8.561 | 8.441 | 8.481 | 826,641 | -0.05(-0.57%) |
Jun 15, 2021 | 8.497 | 8.545 | 8.489 | 8.529 | 794,795 | +0.00(+0.00%) |
Jun 14, 2021 | 8.513 | 8.529 | 8.481 | 8.529 | 777,084 | +0.06(+0.66%) |
Jun 11, 2021 | 8.497 | 8.529 | 8.449 | 8.473 | 663,908 | -0.01(-0.09%) |
Jun 10, 2021 | 8.457 | 8.489 | 8.424 | 8.481 | 705,457 | +0.04(+0.48%) |
Jun 09, 2021 | 8.400 | 8.441 | 8.376 | 8.441 | 679,128 | +0.04(+0.48%) |
Jun 08, 2021 | 8.441 | 8.441 | 8.360 | 8.400 | 613,350 | -0.02(-0.19%) |
Jun 07, 2021 | 8.424 | 8.424 | 8.368 | 8.416 | 568,116 | +0.00(+0.00%) |
Jun 04, 2021 | 8.384 | 8.416 | 8.360 | 8.416 | 471,752 | +0.04(+0.48%) |
Jun 03, 2021 | 8.328 | 8.376 | 8.288 | 8.376 | 752,164 | +0.05(+0.58%) |
Jun 02, 2021 | 8.336 | 8.384 | 8.304 | 8.328 | 913,575 | -0.02(-0.29%) |