Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.754 | 10.00 | 9.600 | 9.986 | 1,260,901 | +0.16(+1.67%) |
Aug 30, 2021 | 9.455 | 9.890 | 9.350 | 9.822 | 1,010,756 | +0.40(+4.20%) |
Aug 27, 2021 | 9.059 | 9.600 | 9.011 | 9.426 | 570,040 | +0.34(+3.72%) |
Aug 26, 2021 | 9.194 | 9.339 | 8.914 | 9.088 | 466,053 | -0.06(-0.63%) |
Aug 25, 2021 | 8.943 | 9.310 | 8.905 | 9.146 | 494,427 | +0.22(+2.49%) |
Aug 24, 2021 | 8.769 | 9.436 | 8.547 | 8.924 | 822,752 | +0.15(+1.76%) |
Aug 23, 2021 | 8.045 | 8.972 | 8.016 | 8.769 | 769,945 | +0.82(+10.33%) |
Aug 20, 2021 | 7.861 | 7.968 | 7.784 | 7.948 | 182,111 | +0.07(+0.86%) |
Aug 19, 2021 | 7.939 | 8.026 | 7.741 | 7.881 | 139,193 | -0.11(-1.33%) |
Aug 18, 2021 | 8.016 | 8.074 | 7.939 | 7.987 | 248,229 | +0.01(+0.12%) |
Aug 17, 2021 | 7.919 | 7.997 | 7.852 | 7.977 | 365,478 | -0.04(-0.48%) |
Aug 16, 2021 | 7.900 | 8.055 | 7.842 | 8.016 | 176,579 | +0.00(+0.00%) |
Aug 13, 2021 | 8.142 | 8.190 | 8.006 | 8.016 | 179,116 | -0.08(-0.95%) |
Aug 12, 2021 | 7.833 | 8.277 | 7.833 | 8.093 | 300,359 | +0.37(+4.75%) |
Aug 11, 2021 | 7.649 | 7.848 | 7.639 | 7.726 | 188,438 | +0.04(+0.50%) |
Aug 10, 2021 | 7.359 | 7.717 | 7.359 | 7.688 | 263,605 | +0.34(+4.60%) |
Aug 09, 2021 | 7.321 | 7.523 | 7.224 | 7.350 | 267,546 | +0.01(+0.13%) |
Aug 06, 2021 | 7.359 | 7.514 | 7.282 | 7.340 | 190,762 | +0.04(+0.53%) |
Aug 05, 2021 | 7.437 | 7.485 | 7.070 | 7.301 | 344,150 | -0.16(-2.20%) |
Aug 04, 2021 | 7.668 | 7.668 | 7.417 | 7.466 | 185,084 | -0.27(-3.50%) |
Aug 03, 2021 | 7.861 | 7.861 | 7.562 | 7.736 | 165,874 | -0.11(-1.35%) |
Aug 02, 2021 | 8.064 | 8.064 | 7.813 | 7.842 | 150,463 | -0.17(-2.17%) |
Jul 30, 2021 | 8.074 | 8.180 | 7.919 | 8.016 | 170,611 | -0.07(-0.84%) |
Jul 29, 2021 | 8.006 | 8.142 | 7.948 | 8.084 | 122,791 | +0.11(+1.33%) |
Jul 28, 2021 | 7.939 | 8.151 | 7.871 | 7.977 | 128,323 | +0.06(+0.73%) |
Jul 27, 2021 | 7.929 | 7.929 | 7.755 | 7.919 | 166,256 | -0.07(-0.85%) |
Jul 26, 2021 | 7.929 | 8.006 | 7.842 | 7.987 | 143,712 | +0.01(+0.12%) |
Jul 23, 2021 | 8.113 | 8.113 | 7.842 | 7.977 | 135,891 | +0.08(+0.98%) |
Jul 22, 2021 | 8.209 | 8.325 | 7.866 | 7.900 | 204,464 | -0.24(-2.97%) |
Jul 21, 2021 | 8.122 | 8.277 | 8.103 | 8.142 | 175,907 | +0.07(+0.84%) |
Jul 20, 2021 | 7.852 | 8.171 | 7.784 | 8.074 | 215,211 | +0.23(+2.96%) |
Jul 19, 2021 | 7.861 | 7.929 | 7.697 | 7.842 | 214,593 | -0.18(-2.29%) |
Jul 16, 2021 | 7.948 | 8.180 | 7.900 | 8.026 | 190,425 | +0.09(+1.09%) |
Jul 15, 2021 | 7.997 | 8.064 | 7.910 | 7.939 | 167,645 | -0.07(-0.84%) |
Jul 14, 2021 | 8.171 | 8.171 | 7.939 | 8.006 | 183,930 | -0.15(-1.89%) |
Jul 13, 2021 | 8.286 | 8.354 | 8.084 | 8.161 | 195,423 | -0.13(-1.52%) |
Jul 12, 2021 | 8.296 | 8.364 | 8.132 | 8.286 | 268,311 | +0.07(+0.82%) |
Jul 09, 2021 | 7.871 | 8.267 | 7.871 | 8.219 | 258,021 | +0.35(+4.42%) |
Jul 08, 2021 | 7.968 | 8.064 | 7.852 | 7.871 | 324,605 | -0.30(-3.66%) |
Jul 07, 2021 | 8.306 | 8.354 | 8.116 | 8.171 | 211,982 | -0.14(-1.74%) |
Jul 06, 2021 | 8.547 | 8.547 | 8.161 | 8.315 | 573,507 | -0.33(-3.80%) |
Jul 02, 2021 | 8.663 | 8.740 | 8.470 | 8.644 | 512,497 | +0.00(+0.00%) |
Jul 01, 2021 | 9.020 | 9.040 | 8.567 | 8.644 | 372,057 | -0.23(-2.61%) |
Jun 30, 2021 | 8.740 | 8.905 | 8.702 | 8.876 | 301,187 | +0.14(+1.55%) |
Jun 29, 2021 | 8.934 | 8.962 | 8.653 | 8.740 | 281,473 | -0.24(-2.69%) |
Jun 28, 2021 | 8.982 | 9.069 | 8.914 | 8.982 | 391,691 | +0.01(+0.11%) |
Jun 25, 2021 | 9.078 | 9.175 | 8.856 | 8.972 | 4,328,297 | -0.14(-1.59%) |
Jun 24, 2021 | 9.194 | 9.281 | 9.078 | 9.117 | 410,878 | -0.08(-0.84%) |
Jun 23, 2021 | 9.127 | 9.243 | 8.991 | 9.194 | 491,736 | +0.12(+1.28%) |
Jun 22, 2021 | 8.991 | 9.156 | 8.798 | 9.078 | 453,281 | +0.05(+0.53%) |
Jun 21, 2021 | 9.378 | 9.378 | 8.953 | 9.030 | 392,476 | -0.16(-1.79%) |
Jun 18, 2021 | 9.349 | 9.455 | 9.098 | 9.194 | 1,019,596 | -0.27(-2.86%) |
Jun 17, 2021 | 9.494 | 9.590 | 9.247 | 9.465 | 383,871 | -0.03(-0.31%) |
Jun 16, 2021 | 9.851 | 9.880 | 9.329 | 9.494 | 451,289 | -0.21(-2.19%) |
Jun 15, 2021 | 9.870 | 9.870 | 9.532 | 9.706 | 291,108 | -0.20(-2.05%) |
Jun 14, 2021 | 9.909 | 9.996 | 9.687 | 9.909 | 384,212 | +0.00(+0.00%) |
Jun 11, 2021 | 10.44 | 10.44 | 9.803 | 9.909 | 407,636 | -0.54(-5.18%) |
Jun 10, 2021 | 10.85 | 10.88 | 10.39 | 10.45 | 314,575 | -0.49(-4.50%) |
Jun 09, 2021 | 10.87 | 11.01 | 10.71 | 10.94 | 610,839 | +0.12(+1.07%) |
Jun 08, 2021 | 10.41 | 11.01 | 10.30 | 10.83 | 823,708 | +0.40(+3.80%) |
Jun 07, 2021 | 10.24 | 10.51 | 10.23 | 10.43 | 580,823 | +0.19(+1.89%) |
Jun 04, 2021 | 10.14 | 10.31 | 10.10 | 10.24 | 269,032 | +0.10(+0.95%) |
Jun 03, 2021 | 9.967 | 10.15 | 9.841 | 10.14 | 257,543 | +0.14(+1.45%) |
Jun 02, 2021 | 9.977 | 10.07 | 9.890 | 9.996 | 170,302 | -0.02(-0.19%) |