Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.400 | 9.940 | 9.170 | 9.750 | 407,068 | +0.46(+4.95%) |
Aug 30, 2021 | 9.220 | 9.480 | 8.820 | 9.290 | 298,873 | +0.16(+1.75%) |
Aug 27, 2021 | 8.400 | 9.160 | 8.370 | 9.130 | 364,079 | +0.63(+7.41%) |
Aug 26, 2021 | 8.530 | 8.823 | 8.400 | 8.500 | 207,556 | -0.08(-0.93%) |
Aug 25, 2021 | 8.670 | 9.070 | 8.280 | 8.580 | 348,808 | -0.09(-1.04%) |
Aug 24, 2021 | 7.920 | 8.720 | 7.920 | 8.670 | 374,628 | +0.86(+11.01%) |
Aug 23, 2021 | 7.620 | 7.820 | 7.350 | 7.810 | 285,851 | +0.19(+2.49%) |
Aug 20, 2021 | 7.250 | 7.720 | 7.210 | 7.620 | 332,433 | +0.30(+4.10%) |
Aug 19, 2021 | 7.500 | 7.770 | 7.010 | 7.320 | 458,581 | -0.27(-3.56%) |
Aug 18, 2021 | 7.250 | 7.860 | 7.150 | 7.590 | 361,054 | +0.28(+3.83%) |
Aug 17, 2021 | 7.570 | 7.620 | 6.960 | 7.310 | 607,197 | -0.42(-5.43%) |
Aug 16, 2021 | 7.470 | 8.080 | 7.310 | 7.730 | 614,110 | +0.21(+2.79%) |
Aug 13, 2021 | 8.545 | 8.690 | 7.398 | 7.520 | 954,992 | -1.18(-13.56%) |
Aug 12, 2021 | 9.250 | 9.250 | 8.680 | 8.700 | 502,778 | -0.21(-2.36%) |
Aug 11, 2021 | 9.840 | 9.840 | 8.530 | 8.910 | 940,728 | -0.94(-9.54%) |
Aug 10, 2021 | 10.66 | 10.76 | 9.740 | 9.850 | 350,845 | -0.73(-6.90%) |
Aug 09, 2021 | 10.31 | 10.83 | 10.16 | 10.58 | 310,856 | +0.20(+1.93%) |
Aug 06, 2021 | 10.35 | 10.55 | 9.948 | 10.38 | 442,472 | -0.12(-1.14%) |
Aug 05, 2021 | 10.17 | 10.51 | 9.850 | 10.50 | 464,864 | +0.22(+2.14%) |
Aug 04, 2021 | 9.730 | 10.46 | 9.626 | 10.28 | 540,247 | +0.55(+5.65%) |
Aug 03, 2021 | 9.100 | 10.00 | 9.030 | 9.730 | 748,434 | +0.70(+7.75%) |
Aug 02, 2021 | 8.880 | 9.150 | 8.670 | 9.030 | 317,357 | +0.20(+2.27%) |
Jul 30, 2021 | 8.960 | 9.280 | 8.760 | 8.830 | 267,926 | -0.29(-3.18%) |
Jul 29, 2021 | 8.720 | 9.140 | 8.480 | 9.120 | 458,227 | +0.25(+2.82%) |
Jul 28, 2021 | 8.590 | 9.200 | 8.584 | 8.870 | 471,229 | +0.37(+4.35%) |
Jul 27, 2021 | 8.780 | 8.980 | 8.300 | 8.500 | 567,863 | -0.45(-5.03%) |
Jul 26, 2021 | 9.780 | 9.780 | 8.420 | 8.950 | 1,172,921 | -0.53(-5.59%) |
Jul 23, 2021 | 9.570 | 10.22 | 9.150 | 9.480 | 1,097,065 | -0.02(-0.21%) |
Jul 22, 2021 | 10.01 | 10.13 | 9.500 | 9.500 | 404,202 | -0.42(-4.23%) |
Jul 21, 2021 | 9.690 | 9.980 | 9.240 | 9.920 | 522,851 | +0.13(+1.33%) |
Jul 20, 2021 | 9.470 | 9.930 | 9.100 | 9.790 | 426,408 | +0.45(+4.82%) |
Jul 19, 2021 | 10.31 | 10.39 | 9.170 | 9.340 | 827,311 | -1.12(-10.71%) |
Jul 16, 2021 | 10.46 | 11.21 | 10.02 | 10.46 | 481,509 | +0.09(+0.87%) |
Jul 15, 2021 | 11.73 | 11.96 | 10.35 | 10.37 | 605,386 | -1.31(-11.22%) |
Jul 14, 2021 | 12.14 | 12.20 | 11.12 | 11.68 | 711,349 | -0.46(-3.79%) |
Jul 13, 2021 | 11.46 | 12.37 | 11.15 | 12.14 | 591,540 | +0.66(+5.75%) |
Jul 12, 2021 | 11.11 | 11.55 | 10.78 | 11.48 | 310,110 | +0.24(+2.14%) |
Jul 09, 2021 | 11.75 | 11.77 | 11.16 | 11.24 | 161,991 | -0.48(-4.10%) |
Jul 08, 2021 | 11.03 | 11.83 | 10.66 | 11.72 | 380,045 | +0.31(+2.72%) |
Jul 07, 2021 | 11.74 | 11.85 | 11.12 | 11.41 | 279,791 | -0.38(-3.22%) |
Jul 06, 2021 | 11.57 | 12.03 | 11.22 | 11.79 | 379,196 | +0.33(+2.88%) |
Jul 02, 2021 | 11.95 | 12.05 | 11.16 | 11.46 | 268,393 | -0.57(-4.74%) |
Jul 01, 2021 | 11.80 | 12.23 | 11.59 | 12.03 | 385,059 | +0.10(+0.84%) |
Jun 30, 2021 | 12.00 | 12.30 | 11.50 | 11.93 | 768,204 | -0.21(-1.73%) |
Jun 29, 2021 | 12.40 | 13.22 | 12.03 | 12.14 | 493,402 | -0.01(-0.08%) |
Jun 28, 2021 | 12.50 | 12.60 | 11.76 | 12.15 | 581,271 | -0.36(-2.88%) |
Jun 25, 2021 | 12.48 | 12.79 | 12.30 | 12.51 | 2,469,322 | +0.03(+0.24%) |
Jun 24, 2021 | 13.00 | 13.20 | 12.20 | 12.48 | 738,245 | -0.27(-2.12%) |
Jun 23, 2021 | 12.68 | 13.01 | 12.04 | 12.75 | 715,988 | +0.59(+4.85%) |
Jun 22, 2021 | 12.96 | 13.18 | 11.95 | 12.16 | 742,390 | -0.41(-3.26%) |
Jun 21, 2021 | 15.61 | 15.75 | 10.86 | 12.57 | 2,466,347 | -2.94(-18.96%) |
Jun 18, 2021 | 15.87 | 16.50 | 15.46 | 15.51 | 1,189,453 | -0.36(-2.27%) |
Jun 17, 2021 | 14.87 | 16.00 | 14.84 | 15.87 | 657,804 | +0.87(+5.80%) |
Jun 16, 2021 | 14.60 | 15.26 | 14.15 | 15.00 | 465,087 | +0.40(+2.74%) |
Jun 15, 2021 | 15.21 | 15.29 | 13.94 | 14.60 | 390,843 | -0.55(-3.63%) |
Jun 14, 2021 | 14.35 | 15.56 | 14.23 | 15.15 | 670,311 | +1.00(+7.07%) |
Jun 11, 2021 | 14.16 | 14.49 | 13.56 | 14.15 | 251,731 | -0.01(-0.07%) |
Jun 10, 2021 | 14.65 | 14.95 | 14.10 | 14.16 | 339,487 | -0.37(-2.55%) |
Jun 09, 2021 | 15.08 | 15.16 | 14.30 | 14.53 | 409,266 | -0.46(-3.07%) |
Jun 08, 2021 | 14.75 | 15.67 | 13.58 | 14.99 | 669,873 | +0.32(+2.18%) |
Jun 07, 2021 | 13.00 | 15.00 | 12.97 | 14.67 | 1,222,844 | +1.82(+14.16%) |
Jun 04, 2021 | 12.12 | 13.30 | 12.09 | 12.85 | 504,498 | +0.79(+6.55%) |
Jun 03, 2021 | 11.86 | 12.73 | 11.61 | 12.06 | 418,375 | -0.04(-0.33%) |
Jun 02, 2021 | 11.83 | 12.35 | 11.51 | 12.10 | 388,932 | +0.47(+4.04%) |