Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.253 | 9.410 | 9.052 | 9.110 | 2,264 | -0.05(-0.55%) |
Aug 30, 2021 | 8.830 | 9.400 | 8.830 | 9.160 | 39,683 | +0.46(+5.29%) |
Aug 27, 2021 | 8.740 | 8.799 | 8.510 | 8.700 | 6,530 | -0.04(-0.46%) |
Aug 26, 2021 | 8.770 | 8.860 | 8.530 | 8.740 | 12,511 | +0.11(+1.27%) |
Aug 25, 2021 | 8.580 | 8.950 | 8.580 | 8.630 | 7,270 | -0.23(-2.60%) |
Aug 24, 2021 | 8.510 | 8.860 | 8.510 | 8.860 | 2,983 | +0.35(+4.11%) |
Aug 23, 2021 | 8.764 | 8.950 | 8.510 | 8.510 | 2,030 | -0.40(-4.49%) |
Aug 20, 2021 | 8.750 | 8.910 | 8.730 | 8.910 | 2,656 | +0.30(+3.48%) |
Aug 19, 2021 | 8.660 | 8.880 | 8.600 | 8.610 | 10,159 | -0.09(-1.03%) |
Aug 18, 2021 | 8.650 | 8.970 | 8.540 | 8.700 | 7,394 | +0.05(+0.58%) |
Aug 17, 2021 | 8.660 | 8.950 | 8.650 | 8.650 | 4,106 | -0.01(-0.12%) |
Aug 16, 2021 | 8.790 | 8.945 | 8.660 | 8.660 | 5,524 | -0.30(-3.35%) |
Aug 13, 2021 | 9.100 | 9.100 | 8.800 | 8.960 | 4,941 | -0.07(-0.78%) |
Aug 12, 2021 | 8.760 | 9.070 | 8.750 | 9.030 | 2,522 | +0.05(+0.56%) |
Aug 11, 2021 | 8.880 | 9.110 | 8.872 | 8.980 | 5,786 | +0.27(+3.04%) |
Aug 10, 2021 | 9.080 | 9.110 | 8.715 | 8.715 | 6,572 | -0.28(-3.11%) |
Aug 09, 2021 | 8.400 | 9.078 | 8.250 | 8.995 | 17,016 | +0.68(+8.24%) |
Aug 06, 2021 | 8.570 | 8.690 | 8.310 | 8.310 | 12,291 | -0.31(-3.60%) |
Aug 05, 2021 | 8.540 | 8.780 | 8.450 | 8.620 | 2,526 | +0.11(+1.29%) |
Aug 04, 2021 | 8.950 | 8.950 | 8.500 | 8.510 | 14,889 | -0.48(-5.34%) |
Aug 03, 2021 | 9.000 | 9.010 | 8.870 | 8.990 | 2,990 | +0.14(+1.58%) |
Aug 02, 2021 | 8.870 | 9.150 | 8.850 | 8.850 | 7,564 | -0.16(-1.78%) |
Jul 30, 2021 | 8.910 | 9.130 | 8.910 | 9.010 | 10,435 | +0.01(+0.11%) |
Jul 29, 2021 | 9.060 | 9.330 | 8.881 | 9.000 | 18,912 | -0.10(-1.10%) |
Jul 28, 2021 | 9.050 | 9.340 | 8.895 | 9.100 | 10,361 | +0.07(+0.78%) |
Jul 27, 2021 | 8.930 | 9.050 | 8.930 | 9.030 | 7,885 | +0.02(+0.22%) |
Jul 26, 2021 | 8.950 | 9.360 | 8.950 | 9.010 | 30,093 | +0.01(+0.11%) |
Jul 23, 2021 | 9.020 | 9.080 | 8.880 | 9.000 | 6,134 | +0.00(+0.00%) |
Jul 22, 2021 | 8.960 | 9.198 | 8.870 | 9.000 | 18,305 | +0.03(+0.33%) |
Jul 21, 2021 | 9.180 | 9.400 | 8.970 | 8.970 | 20,595 | -0.23(-2.50%) |
Jul 20, 2021 | 9.780 | 9.780 | 9.150 | 9.200 | 34,627 | -0.10(-1.08%) |
Jul 19, 2021 | 8.650 | 9.500 | 8.650 | 9.300 | 28,944 | +0.36(+4.03%) |
Jul 16, 2021 | 9.130 | 9.130 | 8.910 | 8.940 | 10,643 | -0.05(-0.56%) |
Jul 15, 2021 | 8.900 | 9.150 | 8.860 | 8.990 | 28,808 | +0.13(+1.47%) |
Jul 14, 2021 | 8.730 | 8.960 | 8.730 | 8.860 | 25,342 | +0.26(+3.02%) |
Jul 13, 2021 | 8.830 | 9.000 | 8.600 | 8.600 | 6,110 | -0.23(-2.60%) |
Jul 12, 2021 | 8.800 | 8.995 | 8.800 | 8.830 | 11,295 | -0.04(-0.45%) |
Jul 09, 2021 | 8.800 | 8.990 | 8.560 | 8.870 | 14,029 | +0.03(+0.34%) |
Jul 08, 2021 | 8.820 | 8.850 | 8.710 | 8.840 | 7,612 | -0.03(-0.34%) |
Jul 07, 2021 | 8.750 | 9.047 | 8.750 | 8.870 | 16,441 | +0.09(+1.03%) |
Jul 06, 2021 | 8.950 | 8.960 | 8.680 | 8.780 | 9,179 | -0.02(-0.23%) |
Jul 02, 2021 | 8.925 | 8.925 | 8.653 | 8.800 | 3,792 | +0.10(+1.15%) |
Jul 01, 2021 | 8.830 | 8.930 | 8.660 | 8.700 | 6,944 | +0.05(+0.58%) |
Jun 30, 2021 | 8.940 | 8.980 | 8.630 | 8.650 | 16,679 | -0.19(-2.09%) |
Jun 29, 2021 | 8.900 | 9.030 | 8.674 | 8.835 | 4,801 | -0.15(-1.72%) |
Jun 28, 2021 | 9.050 | 9.150 | 8.700 | 8.990 | 15,963 | +0.11(+1.24%) |
Jun 25, 2021 | 8.990 | 9.220 | 8.870 | 8.880 | 31,928 | -0.02(-0.22%) |
Jun 24, 2021 | 9.250 | 9.250 | 8.900 | 8.900 | 40,108 | -0.28(-3.00%) |
Jun 23, 2021 | 8.620 | 9.250 | 8.610 | 9.175 | 131,615 | -0.32(-3.42%) |
Jun 22, 2021 | 9.370 | 9.760 | 9.310 | 9.500 | 19,902 | +0.03(+0.32%) |
Jun 21, 2021 | 9.360 | 10.00 | 9.000 | 9.470 | 50,505 | +0.07(+0.74%) |
Jun 18, 2021 | 9.280 | 9.740 | 9.190 | 9.400 | 94,377 | +0.05(+0.53%) |
Jun 17, 2021 | 9.410 | 9.460 | 9.030 | 9.350 | 57,720 | +0.05(+0.54%) |
Jun 16, 2021 | 9.350 | 9.500 | 9.300 | 9.300 | 9,369 | -0.19(-2.00%) |
Jun 15, 2021 | 10.00 | 10.17 | 9.270 | 9.490 | 72,788 | -0.41(-4.14%) |
Jun 14, 2021 | 9.500 | 10.11 | 9.300 | 9.900 | 164,866 | +0.75(+8.17%) |
Jun 11, 2021 | 9.074 | 9.468 | 9.000 | 9.152 | 27,131 | +0.33(+3.77%) |
Jun 10, 2021 | 9.011 | 9.070 | 8.760 | 8.820 | 7,391 | +0.02(+0.23%) |
Jun 09, 2021 | 8.830 | 8.880 | 8.800 | 8.800 | 4,906 | -0.10(-1.12%) |
Jun 08, 2021 | 8.550 | 9.095 | 8.550 | 8.900 | 25,190 | +0.34(+3.94%) |
Jun 07, 2021 | 8.680 | 8.750 | 8.530 | 8.562 | 2,835 | -0.13(-1.53%) |
Jun 04, 2021 | 8.920 | 8.920 | 8.566 | 8.695 | 2,120 | -0.27(-2.96%) |
Jun 03, 2021 | 8.880 | 8.960 | 8.510 | 8.960 | 6,844 | -0.12(-1.32%) |
Jun 02, 2021 | 8.740 | 9.250 | 8.700 | 9.080 | 16,433 | +0.38(+4.37%) |