Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.210 | 8.210 | 7.850 | 8.000 | 38,094 | -0.15(-1.84%) |
Aug 30, 2021 | 8.190 | 8.300 | 8.150 | 8.150 | 28,069 | +0.01(+0.12%) |
Aug 27, 2021 | 8.190 | 8.250 | 8.035 | 8.140 | 10,875 | +0.00(+0.00%) |
Aug 26, 2021 | 8.251 | 8.251 | 8.000 | 8.140 | 12,783 | +0.11(+1.37%) |
Aug 25, 2021 | 8.170 | 8.190 | 8.020 | 8.030 | 28,636 | -0.12(-1.47%) |
Aug 24, 2021 | 8.090 | 8.249 | 7.985 | 8.150 | 25,448 | +0.10(+1.24%) |
Aug 23, 2021 | 7.800 | 8.104 | 7.800 | 8.050 | 37,196 | +0.28(+3.60%) |
Aug 20, 2021 | 7.700 | 7.820 | 7.560 | 7.770 | 17,439 | +0.04(+0.52%) |
Aug 19, 2021 | 7.970 | 8.020 | 7.725 | 7.730 | 22,599 | -0.36(-4.45%) |
Aug 18, 2021 | 8.040 | 8.106 | 7.916 | 8.090 | 18,024 | +0.07(+0.87%) |
Aug 17, 2021 | 8.020 | 8.148 | 7.920 | 8.020 | 33,603 | -0.09(-1.11%) |
Aug 16, 2021 | 8.180 | 8.180 | 7.960 | 8.110 | 53,715 | -0.04(-0.49%) |
Aug 13, 2021 | 8.390 | 8.390 | 8.110 | 8.150 | 30,355 | -0.20(-2.40%) |
Aug 12, 2021 | 8.730 | 8.870 | 8.300 | 8.350 | 18,786 | -0.40(-4.57%) |
Aug 11, 2021 | 8.870 | 8.870 | 8.390 | 8.750 | 29,919 | -0.13(-1.46%) |
Aug 10, 2021 | 8.950 | 8.950 | 8.770 | 8.880 | 20,942 | -0.10(-1.11%) |
Aug 09, 2021 | 8.640 | 8.980 | 8.400 | 8.980 | 54,578 | +0.42(+4.91%) |
Aug 06, 2021 | 8.880 | 8.880 | 8.450 | 8.560 | 36,401 | -0.32(-3.60%) |
Aug 05, 2021 | 9.020 | 9.125 | 8.580 | 8.880 | 29,976 | -0.14(-1.55%) |
Aug 04, 2021 | 9.170 | 9.170 | 8.850 | 9.020 | 33,121 | +0.02(+0.22%) |
Aug 03, 2021 | 9.300 | 9.447 | 8.880 | 9.000 | 36,132 | -0.25(-2.70%) |
Aug 02, 2021 | 9.130 | 9.480 | 8.990 | 9.250 | 51,420 | +0.30(+3.35%) |
Jul 30, 2021 | 8.950 | 8.950 | 8.876 | 8.950 | 33,835 | +0.00(+0.00%) |
Jul 29, 2021 | 8.950 | 8.950 | 8.800 | 8.950 | 49,791 | +0.01(+0.11%) |
Jul 28, 2021 | 8.160 | 8.940 | 8.100 | 8.940 | 30,626 | +0.85(+10.51%) |
Jul 27, 2021 | 8.310 | 8.395 | 7.950 | 8.090 | 25,392 | -0.18(-2.18%) |
Jul 26, 2021 | 8.650 | 8.650 | 8.230 | 8.270 | 33,930 | -0.53(-6.02%) |
Jul 23, 2021 | 8.740 | 8.910 | 8.630 | 8.800 | 15,267 | +0.12(+1.38%) |
Jul 22, 2021 | 8.630 | 8.720 | 8.372 | 8.680 | 157,568 | +0.05(+0.58%) |
Jul 21, 2021 | 8.350 | 8.800 | 8.350 | 8.630 | 10,826 | +0.33(+3.98%) |
Jul 20, 2021 | 8.120 | 8.340 | 8.050 | 8.300 | 26,356 | +0.26(+3.23%) |
Jul 19, 2021 | 8.070 | 8.210 | 7.910 | 8.040 | 35,230 | +0.13(+1.64%) |
Jul 16, 2021 | 8.400 | 8.400 | 7.910 | 7.910 | 28,291 | -0.39(-4.70%) |
Jul 15, 2021 | 8.750 | 8.750 | 8.233 | 8.300 | 39,236 | -0.45(-5.14%) |
Jul 14, 2021 | 8.942 | 8.942 | 8.710 | 8.750 | 18,455 | +0.00(+0.00%) |
Jul 13, 2021 | 8.810 | 8.940 | 8.750 | 8.750 | 12,467 | -0.13(-1.46%) |
Jul 12, 2021 | 9.000 | 9.000 | 8.746 | 8.880 | 28,168 | -0.11(-1.22%) |
Jul 09, 2021 | 8.990 | 8.990 | 8.800 | 8.990 | 27,900 | +0.03(+0.33%) |
Jul 08, 2021 | 8.950 | 9.030 | 8.800 | 8.960 | 32,430 | -0.14(-1.54%) |
Jul 07, 2021 | 9.020 | 9.360 | 8.880 | 9.100 | 56,015 | +0.15(+1.68%) |
Jul 06, 2021 | 9.130 | 9.130 | 8.750 | 8.950 | 39,332 | -0.18(-1.97%) |
Jul 02, 2021 | 9.160 | 9.240 | 8.868 | 9.130 | 27,273 | +0.05(+0.55%) |
Jul 01, 2021 | 9.180 | 9.250 | 8.907 | 9.080 | 49,383 | -0.09(-0.98%) |
Jun 30, 2021 | 9.240 | 9.356 | 8.970 | 9.170 | 37,887 | -0.02(-0.22%) |
Jun 29, 2021 | 9.210 | 9.367 | 9.190 | 9.190 | 42,130 | +0.01(+0.11%) |
Jun 28, 2021 | 9.080 | 9.302 | 9.080 | 9.180 | 86,626 | +0.12(+1.32%) |
Jun 25, 2021 | 9.030 | 9.090 | 8.875 | 9.060 | 86,065 | +0.06(+0.67%) |
Jun 24, 2021 | 8.940 | 9.020 | 8.770 | 9.000 | 57,811 | +0.10(+1.12%) |
Jun 23, 2021 | 9.050 | 9.050 | 8.710 | 8.900 | 90,716 | -0.08(-0.89%) |
Jun 22, 2021 | 8.970 | 9.020 | 8.610 | 8.980 | 133,844 | +0.03(+0.34%) |
Jun 21, 2021 | 8.770 | 9.030 | 8.600 | 8.950 | 175,442 | +0.31(+3.59%) |
Jun 18, 2021 | 9.220 | 9.240 | 8.625 | 8.640 | 394,464 | -0.44(-4.85%) |
Jun 17, 2021 | 8.860 | 9.210 | 8.860 | 9.080 | 162,966 | +0.11(+1.23%) |
Jun 16, 2021 | 8.880 | 9.050 | 8.750 | 8.970 | 173,554 | +0.10(+1.13%) |
Jun 15, 2021 | 9.110 | 9.110 | 8.760 | 8.870 | 85,376 | -0.21(-2.31%) |
Jun 14, 2021 | 9.300 | 9.520 | 8.920 | 9.080 | 180,374 | -0.28(-2.99%) |
Jun 11, 2021 | 9.550 | 9.640 | 9.200 | 9.360 | 71,995 | -0.28(-2.90%) |
Jun 10, 2021 | 9.950 | 9.950 | 9.557 | 9.640 | 26,382 | +0.03(+0.31%) |
Jun 09, 2021 | 9.900 | 10.000 | 9.430 | 9.610 | 105,498 | -0.04(-0.41%) |
Jun 08, 2021 | 9.900 | 10.20 | 9.610 | 9.650 | 57,539 | -0.17(-1.73%) |
Jun 07, 2021 | 9.930 | 10.07 | 9.780 | 9.820 | 76,086 | +0.07(+0.72%) |
Jun 04, 2021 | 9.350 | 9.900 | 9.250 | 9.750 | 43,809 | +0.47(+5.06%) |
Jun 03, 2021 | 9.930 | 9.970 | 9.130 | 9.280 | 44,473 | -0.57(-5.79%) |
Jun 02, 2021 | 9.510 | 10.18 | 9.500 | 9.850 | 70,059 | +0.35(+3.68%) |