Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.610 | 8.910 | 8.410 | 8.890 | 325,009 | +0.51(+6.09%) |
Aug 30, 2021 | 8.800 | 8.977 | 8.020 | 8.380 | 342,099 | -0.26(-3.01%) |
Aug 27, 2021 | 7.850 | 8.980 | 7.850 | 8.640 | 889,878 | +0.83(+10.63%) |
Aug 26, 2021 | 8.000 | 8.400 | 7.770 | 7.810 | 378,885 | -0.32(-3.94%) |
Aug 25, 2021 | 8.820 | 8.830 | 7.810 | 8.130 | 806,183 | -0.44(-5.13%) |
Aug 24, 2021 | 7.170 | 8.860 | 7.120 | 8.570 | 838,139 | +1.26(+17.24%) |
Aug 23, 2021 | 7.600 | 7.730 | 7.113 | 7.310 | 509,605 | -0.26(-3.43%) |
Aug 20, 2021 | 7.840 | 7.916 | 6.880 | 7.570 | 531,864 | -0.32(-4.06%) |
Aug 19, 2021 | 8.070 | 8.370 | 7.720 | 7.890 | 296,088 | -0.28(-3.43%) |
Aug 18, 2021 | 8.400 | 8.670 | 8.060 | 8.170 | 365,098 | -0.27(-3.20%) |
Aug 17, 2021 | 8.510 | 8.580 | 8.130 | 8.440 | 262,955 | -0.06(-0.71%) |
Aug 16, 2021 | 9.690 | 9.940 | 8.328 | 8.500 | 338,370 | -1.51(-15.08%) |
Aug 13, 2021 | 10.60 | 10.79 | 9.620 | 10.01 | 302,501 | -0.80(-7.40%) |
Aug 12, 2021 | 10.88 | 10.91 | 10.48 | 10.81 | 139,471 | -0.03(-0.28%) |
Aug 11, 2021 | 10.74 | 11.00 | 10.30 | 10.84 | 138,958 | +0.07(+0.65%) |
Aug 10, 2021 | 11.09 | 11.22 | 10.56 | 10.77 | 159,745 | -0.23(-2.09%) |
Aug 09, 2021 | 11.15 | 11.32 | 10.93 | 11.00 | 126,172 | -0.11(-0.99%) |
Aug 06, 2021 | 11.32 | 11.32 | 10.75 | 11.11 | 105,290 | -0.19(-1.68%) |
Aug 05, 2021 | 10.82 | 11.39 | 10.77 | 11.30 | 159,239 | +0.66(+6.20%) |
Aug 04, 2021 | 10.84 | 11.52 | 10.36 | 10.64 | 235,980 | -0.08(-0.75%) |
Aug 03, 2021 | 11.80 | 11.80 | 10.32 | 10.72 | 257,422 | -0.54(-4.80%) |
Aug 02, 2021 | 10.11 | 11.84 | 10.00 | 11.26 | 264,180 | +1.31(+13.17%) |
Jul 30, 2021 | 11.28 | 11.75 | 9.740 | 9.950 | 341,368 | -1.40(-12.33%) |
Jul 29, 2021 | 11.91 | 11.91 | 11.16 | 11.35 | 99,419 | -0.49(-4.14%) |
Jul 28, 2021 | 11.28 | 11.96 | 11.06 | 11.84 | 131,657 | +0.68(+6.09%) |
Jul 27, 2021 | 11.13 | 11.36 | 10.65 | 11.16 | 259,573 | -0.16(-1.41%) |
Jul 26, 2021 | 11.85 | 12.12 | 11.21 | 11.32 | 114,556 | -0.62(-5.19%) |
Jul 23, 2021 | 11.91 | 12.10 | 11.59 | 11.94 | 114,006 | +0.09(+0.76%) |
Jul 22, 2021 | 12.37 | 12.37 | 11.66 | 11.85 | 151,037 | -0.36(-2.95%) |
Jul 21, 2021 | 12.32 | 13.00 | 12.05 | 12.21 | 375,573 | +0.06(+0.49%) |
Jul 20, 2021 | 11.13 | 12.32 | 11.06 | 12.15 | 210,230 | +1.11(+10.05%) |
Jul 19, 2021 | 11.89 | 11.99 | 10.57 | 11.04 | 483,117 | -1.25(-10.17%) |
Jul 16, 2021 | 12.92 | 13.00 | 12.23 | 12.29 | 350,360 | -0.63(-4.88%) |
Jul 15, 2021 | 13.52 | 13.58 | 12.54 | 12.92 | 322,110 | -0.74(-5.42%) |
Jul 14, 2021 | 14.81 | 15.03 | 13.31 | 13.66 | 334,805 | -1.08(-7.33%) |
Jul 13, 2021 | 14.98 | 15.34 | 14.61 | 14.74 | 197,680 | -0.18(-1.21%) |
Jul 12, 2021 | 14.86 | 15.02 | 14.32 | 14.92 | 120,970 | +0.13(+0.88%) |
Jul 09, 2021 | 15.21 | 15.35 | 14.68 | 14.79 | 159,144 | -0.37(-2.44%) |
Jul 08, 2021 | 13.98 | 15.35 | 13.91 | 15.16 | 176,886 | +0.91(+6.39%) |
Jul 07, 2021 | 15.00 | 15.09 | 13.40 | 14.25 | 274,363 | -0.65(-4.36%) |
Jul 06, 2021 | 15.43 | 15.44 | 14.55 | 14.90 | 126,768 | -0.30(-1.97%) |
Jul 02, 2021 | 15.30 | 15.35 | 14.72 | 15.20 | 150,268 | -0.06(-0.39%) |
Jul 01, 2021 | 15.48 | 15.53 | 15.16 | 15.26 | 207,298 | -0.24(-1.55%) |
Jun 30, 2021 | 15.79 | 16.00 | 15.28 | 15.50 | 198,833 | -0.33(-2.08%) |
Jun 29, 2021 | 16.03 | 16.23 | 15.64 | 15.83 | 203,935 | -0.40(-2.46%) |
Jun 28, 2021 | 14.40 | 16.45 | 14.40 | 16.23 | 460,915 | +1.74(+12.01%) |
Jun 25, 2021 | 14.34 | 14.88 | 14.24 | 14.49 | 2,965,815 | +0.21(+1.47%) |
Jun 24, 2021 | 15.66 | 15.69 | 14.10 | 14.28 | 376,791 | -0.98(-6.42%) |
Jun 23, 2021 | 15.46 | 16.59 | 15.04 | 15.26 | 299,422 | -0.18(-1.17%) |
Jun 22, 2021 | 16.60 | 17.11 | 14.85 | 15.44 | 736,153 | -1.15(-6.93%) |
Jun 21, 2021 | 18.08 | 18.49 | 16.41 | 16.59 | 447,121 | -1.39(-7.73%) |
Jun 18, 2021 | 17.66 | 18.05 | 17.34 | 17.98 | 290,774 | -0.01(-0.06%) |
Jun 17, 2021 | 17.01 | 18.06 | 17.01 | 17.99 | 266,087 | +0.54(+3.09%) |
Jun 16, 2021 | 17.15 | 17.86 | 16.83 | 17.45 | 290,447 | +0.16(+0.93%) |
Jun 15, 2021 | 17.63 | 19.13 | 16.68 | 17.29 | 587,784 | -0.56(-3.14%) |
Jun 14, 2021 | 18.05 | 19.73 | 17.60 | 17.85 | 607,455 | -0.15(-0.83%) |
Jun 11, 2021 | 17.42 | 18.20 | 17.18 | 18.00 | 179,673 | +0.58(+3.33%) |
Jun 10, 2021 | 18.29 | 18.59 | 17.16 | 17.42 | 285,868 | -0.77(-4.23%) |
Jun 09, 2021 | 18.10 | 18.49 | 17.65 | 18.19 | 177,503 | +0.22(+1.22%) |
Jun 08, 2021 | 18.34 | 18.46 | 17.51 | 17.97 | 253,569 | -0.21(-1.16%) |
Jun 07, 2021 | 16.80 | 18.45 | 16.56 | 18.18 | 479,665 | +1.58(+9.52%) |
Jun 04, 2021 | 16.46 | 16.88 | 16.36 | 16.60 | 261,544 | +0.29(+1.78%) |
Jun 03, 2021 | 18.85 | 18.85 | 16.18 | 16.31 | 477,517 | -2.65(-13.98%) |
Jun 02, 2021 | 17.10 | 18.96 | 16.80 | 18.96 | 484,698 | +1.87(+10.94%) |