Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.330 | 8.330 | 7.900 | 7.980 | 67,292 | -0.21(-2.56%) |
Aug 30, 2021 | 7.860 | 8.200 | 7.700 | 8.190 | 94,961 | +0.29(+3.67%) |
Aug 27, 2021 | 7.880 | 8.100 | 7.770 | 7.900 | 53,956 | +0.08(+1.02%) |
Aug 26, 2021 | 8.100 | 8.130 | 7.620 | 7.820 | 72,259 | -0.22(-2.74%) |
Aug 25, 2021 | 7.900 | 8.190 | 7.785 | 8.040 | 95,471 | +0.06(+0.75%) |
Aug 24, 2021 | 7.770 | 7.980 | 7.700 | 7.980 | 38,212 | +0.09(+1.14%) |
Aug 23, 2021 | 7.960 | 8.000 | 7.750 | 7.890 | 35,148 | +0.15(+1.94%) |
Aug 20, 2021 | 7.600 | 8.080 | 7.530 | 7.740 | 47,448 | +0.06(+0.78%) |
Aug 19, 2021 | 7.850 | 8.100 | 7.550 | 7.680 | 86,380 | -0.21(-2.66%) |
Aug 18, 2021 | 7.800 | 8.160 | 7.650 | 7.890 | 54,458 | +0.03(+0.38%) |
Aug 17, 2021 | 7.770 | 7.990 | 7.560 | 7.860 | 90,890 | +0.10(+1.29%) |
Aug 16, 2021 | 8.050 | 8.190 | 7.650 | 7.760 | 89,275 | -0.37(-4.55%) |
Aug 13, 2021 | 8.210 | 8.213 | 8.000 | 8.130 | 47,970 | +0.02(+0.25%) |
Aug 12, 2021 | 8.060 | 8.330 | 7.800 | 8.110 | 114,526 | -0.08(-0.98%) |
Aug 11, 2021 | 8.450 | 8.750 | 7.850 | 8.190 | 168,246 | -0.29(-3.42%) |
Aug 10, 2021 | 8.900 | 8.990 | 8.200 | 8.480 | 203,198 | -0.52(-5.78%) |
Aug 09, 2021 | 8.350 | 9.000 | 8.050 | 9.000 | 893,288 | -3.85(-29.96%) |
Aug 06, 2021 | 13.97 | 14.27 | 12.58 | 12.85 | 34,363 | -0.83(-6.03%) |
Aug 05, 2021 | 13.96 | 13.96 | 12.98 | 13.68 | 18,003 | +0.52(+3.91%) |
Aug 04, 2021 | 13.89 | 14.43 | 12.50 | 13.16 | 22,384 | -0.94(-6.67%) |
Aug 03, 2021 | 14.13 | 14.47 | 13.95 | 14.10 | 6,399 | -0.38(-2.62%) |
Aug 02, 2021 | 14.07 | 14.82 | 13.80 | 14.48 | 30,542 | +0.34(+2.40%) |
Jul 30, 2021 | 15.19 | 15.40 | 13.90 | 14.14 | 25,671 | -0.91(-6.05%) |
Jul 29, 2021 | 15.94 | 15.94 | 14.90 | 15.05 | 13,517 | -0.54(-3.46%) |
Jul 28, 2021 | 15.04 | 15.89 | 15.04 | 15.59 | 7,829 | +0.56(+3.73%) |
Jul 27, 2021 | 15.27 | 15.71 | 14.90 | 15.03 | 28,364 | -0.04(-0.27%) |
Jul 26, 2021 | 15.52 | 15.96 | 15.01 | 15.07 | 7,293 | -0.63(-4.01%) |
Jul 23, 2021 | 15.73 | 15.95 | 15.04 | 15.70 | 20,500 | +0.18(+1.16%) |
Jul 22, 2021 | 15.03 | 16.98 | 14.90 | 15.52 | 26,484 | -0.13(-0.83%) |
Jul 21, 2021 | 15.88 | 16.00 | 14.29 | 15.65 | 10,669 | +0.14(+0.90%) |
Jul 20, 2021 | 15.05 | 15.51 | 14.24 | 15.51 | 32,563 | +0.51(+3.40%) |
Jul 19, 2021 | 14.24 | 15.37 | 13.88 | 15.00 | 54,919 | +0.45(+3.09%) |
Jul 16, 2021 | 14.97 | 15.19 | 14.27 | 14.55 | 9,630 | +0.07(+0.48%) |
Jul 15, 2021 | 15.20 | 15.48 | 14.26 | 14.48 | 8,462 | -0.74(-4.86%) |
Jul 14, 2021 | 16.01 | 16.01 | 14.90 | 15.22 | 8,180 | -0.62(-3.91%) |
Jul 13, 2021 | 15.42 | 16.01 | 14.68 | 15.84 | 41,132 | +0.37(+2.39%) |
Jul 12, 2021 | 15.41 | 15.64 | 14.73 | 15.47 | 9,832 | +0.30(+1.98%) |
Jul 09, 2021 | 15.33 | 15.40 | 14.65 | 15.17 | 14,037 | +0.18(+1.20%) |
Jul 08, 2021 | 15.22 | 15.93 | 14.77 | 14.99 | 15,738 | -0.90(-5.66%) |
Jul 07, 2021 | 17.00 | 17.00 | 15.61 | 15.89 | 16,621 | -1.04(-6.14%) |
Jul 06, 2021 | 16.67 | 17.00 | 16.43 | 16.93 | 11,759 | +0.32(+1.93%) |
Jul 02, 2021 | 16.74 | 16.99 | 16.54 | 16.61 | 7,159 | +0.16(+0.97%) |
Jul 01, 2021 | 16.94 | 16.94 | 16.31 | 16.45 | 8,979 | -0.50(-2.95%) |
Jun 30, 2021 | 16.87 | 17.20 | 16.50 | 16.95 | 17,154 | +0.14(+0.83%) |
Jun 29, 2021 | 17.46 | 17.71 | 16.50 | 16.81 | 18,296 | -0.19(-1.12%) |
Jun 28, 2021 | 17.76 | 17.90 | 16.75 | 17.00 | 36,266 | -0.34(-1.96%) |
Jun 25, 2021 | 17.25 | 17.48 | 16.75 | 17.34 | 38,296 | +0.36(+2.12%) |
Jun 24, 2021 | 17.00 | 17.00 | 16.01 | 16.98 | 21,924 | +0.08(+0.47%) |
Jun 23, 2021 | 17.05 | 17.40 | 16.60 | 16.90 | 17,240 | -0.04(-0.24%) |
Jun 22, 2021 | 17.00 | 17.00 | 16.41 | 16.94 | 31,090 | -0.05(-0.29%) |
Jun 21, 2021 | 16.65 | 17.62 | 16.01 | 16.99 | 36,207 | +0.47(+2.85%) |
Jun 18, 2021 | 17.41 | 17.41 | 16.04 | 16.52 | 54,277 | -0.72(-4.18%) |
Jun 17, 2021 | 16.71 | 17.34 | 16.60 | 17.24 | 38,032 | +0.15(+0.88%) |
Jun 16, 2021 | 16.56 | 17.59 | 16.56 | 17.09 | 41,606 | +0.59(+3.58%) |
Jun 15, 2021 | 18.00 | 18.06 | 16.17 | 16.50 | 97,763 | -1.50(-8.33%) |
Jun 14, 2021 | 19.10 | 19.10 | 17.18 | 18.00 | 81,844 | -0.09(-0.50%) |
Jun 11, 2021 | 15.00 | 18.27 | 15.00 | 18.09 | 141,791 | +3.22(+21.65%) |
Jun 10, 2021 | 14.84 | 15.83 | 13.92 | 14.87 | 9,040 | -0.04(-0.27%) |
Jun 09, 2021 | 15.63 | 16.41 | 14.49 | 14.91 | 28,090 | -0.60(-3.87%) |
Jun 08, 2021 | 16.35 | 16.70 | 15.38 | 15.51 | 65,590 | -0.69(-4.26%) |
Jun 07, 2021 | 15.11 | 16.42 | 14.67 | 16.20 | 61,918 | +1.20(+8.00%) |
Jun 04, 2021 | 14.57 | 15.29 | 14.15 | 15.00 | 44,585 | +0.66(+4.60%) |
Jun 03, 2021 | 14.07 | 14.49 | 13.91 | 14.34 | 31,962 | +0.03(+0.21%) |
Jun 02, 2021 | 14.30 | 14.94 | 13.56 | 14.31 | 24,752 | +0.37(+2.65%) |