Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.400 | 8.858 | 8.376 | 8.400 | 32,671 | -0.22(-2.60%) |
Aug 30, 2021 | 8.640 | 8.749 | 8.340 | 8.624 | 23,797 | +0.10(+1.23%) |
Aug 27, 2021 | 8.400 | 8.999 | 8.366 | 8.520 | 24,528 | +0.12(+1.41%) |
Aug 26, 2021 | 8.396 | 8.640 | 8.294 | 8.401 | 31,936 | -0.16(-1.88%) |
Aug 25, 2021 | 8.638 | 8.638 | 8.236 | 8.562 | 8,687 | +0.05(+0.55%) |
Aug 24, 2021 | 8.160 | 8.640 | 8.160 | 8.515 | 15,988 | +0.30(+3.71%) |
Aug 23, 2021 | 8.087 | 8.388 | 7.805 | 8.210 | 76,183 | +0.51(+6.59%) |
Aug 20, 2021 | 8.040 | 8.040 | 7.680 | 7.703 | 12,855 | -0.28(-3.52%) |
Aug 19, 2021 | 8.040 | 8.400 | 7.706 | 7.984 | 41,721 | -0.18(-2.16%) |
Aug 18, 2021 | 8.040 | 8.231 | 8.028 | 8.160 | 9,137 | +0.09(+1.07%) |
Aug 17, 2021 | 7.860 | 8.220 | 7.860 | 8.074 | 18,122 | +0.23(+2.87%) |
Aug 16, 2021 | 8.562 | 8.840 | 7.734 | 7.848 | 38,575 | -0.83(-9.58%) |
Aug 13, 2021 | 8.940 | 9.120 | 8.642 | 8.680 | 18,078 | -0.21(-2.36%) |
Aug 12, 2021 | 9.456 | 9.456 | 8.826 | 8.890 | 37,017 | -0.41(-4.41%) |
Aug 11, 2021 | 9.480 | 9.708 | 9.244 | 9.300 | 47,368 | -0.25(-2.58%) |
Aug 10, 2021 | 9.503 | 9.720 | 9.360 | 9.546 | 62,467 | +0.04(+0.45%) |
Aug 09, 2021 | 9.182 | 9.708 | 9.182 | 9.503 | 39,035 | +0.32(+3.46%) |
Aug 06, 2021 | 9.506 | 9.570 | 9.024 | 9.185 | 18,629 | -0.29(-3.09%) |
Aug 05, 2021 | 9.616 | 9.936 | 9.367 | 9.478 | 50,367 | -0.17(-1.79%) |
Aug 04, 2021 | 9.720 | 10.78 | 9.480 | 9.650 | 51,082 | +0.01(+0.06%) |
Aug 03, 2021 | 10.08 | 10.08 | 9.360 | 9.644 | 20,185 | -0.43(-4.25%) |
Aug 02, 2021 | 9.840 | 10.08 | 9.734 | 10.07 | 10,122 | +0.23(+2.34%) |
Jul 30, 2021 | 10.10 | 10.68 | 9.842 | 9.842 | 19,757 | -0.40(-3.95%) |
Jul 29, 2021 | 10.44 | 10.56 | 10.08 | 10.25 | 8,727 | -0.02(-0.20%) |
Jul 28, 2021 | 9.840 | 10.44 | 9.878 | 10.27 | 10,402 | +0.25(+2.48%) |
Jul 27, 2021 | 9.734 | 10.68 | 9.734 | 10.02 | 168,896 | +0.13(+1.32%) |
Jul 26, 2021 | 10.20 | 10.53 | 9.850 | 9.888 | 143,804 | -0.31(-3.06%) |
Jul 23, 2021 | 10.80 | 10.80 | 9.960 | 10.20 | 84,218 | -0.66(-6.09%) |
Jul 22, 2021 | 10.92 | 11.16 | 10.60 | 10.86 | 7,384 | -0.02(-0.14%) |
Jul 21, 2021 | 10.92 | 10.92 | 10.56 | 10.88 | 37,768 | +0.37(+3.55%) |
Jul 20, 2021 | 10.56 | 10.69 | 10.37 | 10.50 | 84,227 | -0.19(-1.78%) |
Jul 19, 2021 | 10.87 | 11.11 | 10.68 | 10.69 | 13,703 | -0.36(-3.24%) |
Jul 16, 2021 | 10.72 | 11.52 | 10.72 | 11.05 | 24,394 | +0.25(+2.33%) |
Jul 15, 2021 | 10.88 | 10.90 | 10.69 | 10.80 | 9,256 | -0.10(-0.88%) |
Jul 14, 2021 | 10.81 | 11.03 | 10.80 | 10.90 | 13,348 | +0.20(+1.85%) |
Jul 13, 2021 | 10.86 | 10.86 | 10.68 | 10.70 | 6,828 | -0.20(-1.84%) |
Jul 12, 2021 | 10.98 | 11.15 | 10.80 | 10.90 | 8,006 | -0.26(-2.33%) |
Jul 09, 2021 | 10.92 | 11.16 | 10.68 | 11.16 | 30,230 | +0.53(+4.95%) |
Jul 08, 2021 | 10.80 | 11.28 | 10.56 | 10.63 | 24,376 | -0.17(-1.61%) |
Jul 07, 2021 | 11.20 | 11.20 | 10.81 | 10.81 | 16,812 | -0.39(-3.48%) |
Jul 06, 2021 | 11.40 | 11.51 | 11.04 | 11.20 | 15,516 | -0.13(-1.12%) |
Jul 02, 2021 | 11.28 | 11.51 | 11.28 | 11.32 | 7,046 | -0.20(-1.71%) |
Jul 01, 2021 | 11.52 | 11.64 | 11.32 | 11.52 | 13,523 | +0.22(+1.98%) |
Jun 30, 2021 | 11.64 | 11.62 | 11.28 | 11.30 | 29,265 | -0.16(-1.39%) |
Jun 29, 2021 | 11.64 | 11.64 | 11.41 | 11.46 | 14,871 | -0.18(-1.54%) |
Jun 28, 2021 | 11.64 | 11.64 | 11.52 | 11.64 | 14,744 | -0.00(-0.04%) |
Jun 25, 2021 | 11.58 | 11.76 | 11.55 | 11.64 | 10,567 | +0.06(+0.52%) |
Jun 24, 2021 | 11.64 | 11.76 | 11.53 | 11.58 | 20,821 | -0.05(-0.39%) |
Jun 23, 2021 | 11.64 | 11.79 | 11.63 | 11.63 | 72,852 | -0.13(-1.10%) |
Jun 22, 2021 | 11.70 | 11.88 | 11.52 | 11.76 | 16,182 | +0.04(+0.31%) |
Jun 21, 2021 | 11.88 | 11.88 | 11.64 | 11.72 | 14,027 | -0.04(-0.36%) |
Jun 18, 2021 | 11.88 | 12.00 | 11.64 | 11.76 | 35,124 | -0.12(-1.00%) |
Jun 17, 2021 | 12.00 | 12.12 | 11.69 | 11.88 | 62,577 | +0.00(+0.00%) |
Jun 16, 2021 | 11.85 | 12.12 | 11.62 | 11.88 | 76,723 | +0.01(+0.11%) |
Jun 15, 2021 | 12.00 | 12.12 | 11.64 | 11.87 | 23,083 | -0.08(-0.65%) |
Jun 14, 2021 | 11.83 | 12.00 | 11.76 | 11.94 | 17,354 | +0.12(+0.99%) |
Jun 11, 2021 | 12.00 | 12.24 | 11.63 | 11.83 | 30,810 | -0.29(-2.42%) |
Jun 10, 2021 | 11.95 | 12.24 | 11.76 | 12.12 | 31,905 | +0.29(+2.41%) |
Jun 09, 2021 | 11.76 | 12.00 | 11.61 | 11.83 | 34,731 | -0.05(-0.39%) |
Jun 08, 2021 | 12.24 | 12.36 | 11.56 | 11.88 | 50,481 | -0.24(-1.97%) |
Jun 07, 2021 | 11.70 | 12.12 | 11.64 | 12.12 | 39,337 | +0.48(+4.15%) |
Jun 04, 2021 | 11.81 | 11.88 | 11.55 | 11.64 | 21,634 | -0.09(-0.80%) |
Jun 03, 2021 | 11.88 | 12.36 | 11.64 | 11.73 | 28,360 | -0.12(-1.00%) |
Jun 02, 2021 | 11.52 | 12.24 | 11.55 | 11.85 | 32,168 | +0.22(+1.89%) |