Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.449 | 9.496 | 9.314 | 9.473 | 16,131 | +0.08(+0.85%) |
Aug 30, 2021 | 9.395 | 9.496 | 9.277 | 9.393 | 36,015 | +0.03(+0.29%) |
Aug 27, 2021 | 9.289 | 9.374 | 9.220 | 9.366 | 51,398 | +0.12(+1.25%) |
Aug 26, 2021 | 9.151 | 9.282 | 9.151 | 9.251 | 23,804 | +0.10(+1.09%) |
Aug 25, 2021 | 9.266 | 9.282 | 9.128 | 9.151 | 36,710 | -0.12(-1.24%) |
Aug 24, 2021 | 9.189 | 9.282 | 9.081 | 9.266 | 41,820 | +0.18(+2.03%) |
Aug 23, 2021 | 8.997 | 9.143 | 8.716 | 9.082 | 60,543 | +0.35(+3.96%) |
Aug 20, 2021 | 8.828 | 9.012 | 8.697 | 8.736 | 45,498 | +0.02(+0.18%) |
Aug 19, 2021 | 9.097 | 9.220 | 8.690 | 8.720 | 52,437 | -0.38(-4.22%) |
Aug 18, 2021 | 9.143 | 9.243 | 9.105 | 9.105 | 12,253 | +0.00(+0.00%) |
Aug 17, 2021 | 9.074 | 9.320 | 9.036 | 9.105 | 26,233 | -0.05(-0.50%) |
Aug 16, 2021 | 9.389 | 9.389 | 8.920 | 9.151 | 39,271 | -0.09(-1.00%) |
Aug 13, 2021 | 9.328 | 9.482 | 9.182 | 9.243 | 50,372 | -0.03(-0.33%) |
Aug 12, 2021 | 9.274 | 9.274 | 9.089 | 9.274 | 18,599 | +0.02(+0.25%) |
Aug 11, 2021 | 9.159 | 9.289 | 9.064 | 9.251 | 17,252 | +0.12(+1.35%) |
Aug 10, 2021 | 8.905 | 9.186 | 8.905 | 9.128 | 20,095 | +0.22(+2.50%) |
Aug 09, 2021 | 8.813 | 8.951 | 8.797 | 8.905 | 27,105 | -0.02(-0.17%) |
Aug 06, 2021 | 8.920 | 8.982 | 8.850 | 8.920 | 23,546 | +0.03(+0.35%) |
Aug 05, 2021 | 8.651 | 8.959 | 8.651 | 8.889 | 23,163 | +0.12(+1.40%) |
Aug 04, 2021 | 9.228 | 9.228 | 8.705 | 8.766 | 78,586 | -0.45(-4.92%) |
Aug 03, 2021 | 9.236 | 9.236 | 9.020 | 9.220 | 26,342 | -0.05(-0.58%) |
Aug 02, 2021 | 9.535 | 9.535 | 9.236 | 9.274 | 39,151 | -0.12(-1.31%) |
Jul 30, 2021 | 9.574 | 9.574 | 9.359 | 9.397 | 22,997 | -0.17(-1.77%) |
Jul 29, 2021 | 9.666 | 9.666 | 9.243 | 9.566 | 45,422 | -0.01(-0.13%) |
Jul 28, 2021 | 9.442 | 9.579 | 9.240 | 9.579 | 74,208 | +0.20(+2.11%) |
Jul 27, 2021 | 9.624 | 9.632 | 9.259 | 9.381 | 32,996 | -0.17(-1.75%) |
Jul 26, 2021 | 9.457 | 9.640 | 9.343 | 9.548 | 69,349 | +0.05(+0.48%) |
Jul 23, 2021 | 9.251 | 9.502 | 9.180 | 9.502 | 88,520 | +0.17(+1.79%) |
Jul 22, 2021 | 9.358 | 9.590 | 9.282 | 9.335 | 54,351 | -0.05(-0.49%) |
Jul 21, 2021 | 8.589 | 9.396 | 8.589 | 9.381 | 96,694 | +0.65(+7.41%) |
Jul 20, 2021 | 8.132 | 8.753 | 8.132 | 8.733 | 72,143 | +0.68(+8.41%) |
Jul 19, 2021 | 8.444 | 8.490 | 7.972 | 8.056 | 101,410 | -0.56(-6.45%) |
Jul 16, 2021 | 8.962 | 8.962 | 8.536 | 8.612 | 43,002 | -0.28(-3.17%) |
Jul 15, 2021 | 8.703 | 8.924 | 8.703 | 8.893 | 102,022 | +0.34(+3.91%) |
Jul 14, 2021 | 8.810 | 8.832 | 8.539 | 8.558 | 22,542 | -0.30(-3.35%) |
Jul 13, 2021 | 8.977 | 8.977 | 8.772 | 8.855 | 30,465 | -0.01(-0.09%) |
Jul 12, 2021 | 8.772 | 9.103 | 8.604 | 8.863 | 69,233 | +0.14(+1.57%) |
Jul 09, 2021 | 8.376 | 8.838 | 8.284 | 8.726 | 37,800 | +0.39(+4.65%) |
Jul 08, 2021 | 8.383 | 8.440 | 8.284 | 8.338 | 40,784 | -0.18(-2.14%) |
Jul 07, 2021 | 8.596 | 8.680 | 8.459 | 8.520 | 30,457 | +0.07(+0.81%) |
Jul 06, 2021 | 8.642 | 8.665 | 8.324 | 8.452 | 54,406 | -0.08(-0.98%) |
Jul 02, 2021 | 9.023 | 9.023 | 8.513 | 8.536 | 87,233 | -0.49(-5.48%) |
Jul 01, 2021 | 9.099 | 9.137 | 9.008 | 9.030 | 50,449 | +0.02(+0.25%) |
Jun 30, 2021 | 9.053 | 9.175 | 9.008 | 9.008 | 53,924 | -0.05(-0.50%) |
Jun 29, 2021 | 9.129 | 9.129 | 9.008 | 9.053 | 26,419 | +0.03(+0.37%) |
Jun 28, 2021 | 9.171 | 9.231 | 9.020 | 9.020 | 51,504 | -0.15(-1.65%) |
Jun 25, 2021 | 8.990 | 9.171 | 8.911 | 9.171 | 43,661 | +0.26(+2.97%) |
Jun 24, 2021 | 8.914 | 9.102 | 8.906 | 8.906 | 54,098 | -0.06(-0.67%) |
Jun 23, 2021 | 8.680 | 8.982 | 8.605 | 8.967 | 90,454 | +0.35(+4.12%) |
Jun 22, 2021 | 8.310 | 8.673 | 8.310 | 8.612 | 95,792 | +0.38(+4.68%) |
Jun 21, 2021 | 7.699 | 8.227 | 7.669 | 8.227 | 135,638 | +0.58(+7.60%) |
Jun 18, 2021 | 7.548 | 7.737 | 7.548 | 7.646 | 30,951 | +0.07(+0.90%) |
Jun 17, 2021 | 7.676 | 7.691 | 7.555 | 7.578 | 17,640 | -0.10(-1.28%) |
Jun 16, 2021 | 7.676 | 7.676 | 7.616 | 7.676 | 17,116 | +0.02(+0.20%) |
Jun 15, 2021 | 7.676 | 7.676 | 7.570 | 7.661 | 26,265 | +0.11(+1.50%) |
Jun 14, 2021 | 7.646 | 7.691 | 7.533 | 7.548 | 27,271 | -0.04(-0.50%) |
Jun 11, 2021 | 7.654 | 7.654 | 7.582 | 7.586 | 9,911 | +0.01(+0.10%) |
Jun 10, 2021 | 7.586 | 7.729 | 7.571 | 7.578 | 39,795 | -0.03(-0.35%) |
Jun 09, 2021 | 7.616 | 7.616 | 7.582 | 7.604 | 11,151 | -0.01(-0.15%) |
Jun 08, 2021 | 7.699 | 7.699 | 7.586 | 7.616 | 38,661 | -0.08(-0.98%) |
Jun 07, 2021 | 7.578 | 7.737 | 7.548 | 7.691 | 64,509 | +0.18(+2.41%) |
Jun 04, 2021 | 7.578 | 7.578 | 7.480 | 7.510 | 15,519 | -0.02(-0.30%) |
Jun 03, 2021 | 7.578 | 7.578 | 7.389 | 7.533 | 59,930 | -0.03(-0.40%) |
Jun 02, 2021 | 7.555 | 7.578 | 7.497 | 7.563 | 45,394 | +0.06(+0.80%) |