Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.000 | 9.600 | 8.980 | 9.360 | 1,188,380 | +0.34(+3.77%) |
Aug 30, 2021 | 9.050 | 9.100 | 8.810 | 9.020 | 707,290 | -0.05(-0.55%) |
Aug 27, 2021 | 8.860 | 9.100 | 8.760 | 9.070 | 784,166 | +0.19(+2.14%) |
Aug 26, 2021 | 8.900 | 9.140 | 8.740 | 8.880 | 1,152,587 | -0.06(-0.67%) |
Aug 25, 2021 | 9.040 | 9.080 | 8.730 | 8.940 | 983,294 | -0.17(-1.87%) |
Aug 24, 2021 | 8.770 | 9.140 | 8.690 | 9.110 | 1,129,792 | +0.31(+3.52%) |
Aug 23, 2021 | 8.600 | 8.990 | 8.500 | 8.800 | 852,639 | +0.23(+2.68%) |
Aug 20, 2021 | 8.290 | 8.650 | 8.180 | 8.570 | 1,054,734 | +0.31(+3.75%) |
Aug 19, 2021 | 8.450 | 8.530 | 8.190 | 8.260 | 937,403 | -0.20(-2.36%) |
Aug 18, 2021 | 8.510 | 8.880 | 8.200 | 8.460 | 1,185,763 | -0.05(-0.59%) |
Aug 17, 2021 | 8.270 | 8.540 | 8.180 | 8.510 | 751,809 | +0.23(+2.78%) |
Aug 16, 2021 | 8.600 | 8.600 | 8.270 | 8.280 | 867,017 | -0.25(-2.93%) |
Aug 13, 2021 | 8.800 | 8.830 | 8.510 | 8.530 | 1,004,271 | -0.30(-3.40%) |
Aug 12, 2021 | 8.950 | 8.950 | 8.720 | 8.830 | 750,425 | -0.09(-1.01%) |
Aug 11, 2021 | 9.210 | 9.210 | 8.900 | 8.920 | 755,128 | -0.24(-2.62%) |
Aug 10, 2021 | 9.260 | 9.360 | 9.060 | 9.160 | 960,765 | -0.13(-1.40%) |
Aug 09, 2021 | 9.160 | 9.300 | 8.890 | 9.290 | 612,392 | +0.12(+1.31%) |
Aug 06, 2021 | 9.290 | 9.300 | 8.950 | 9.170 | 1,072,116 | -0.05(-0.54%) |
Aug 05, 2021 | 8.710 | 9.430 | 8.650 | 9.220 | 1,627,150 | +0.53(+6.10%) |
Aug 04, 2021 | 8.900 | 9.080 | 8.610 | 8.690 | 920,579 | -0.33(-3.66%) |
Aug 03, 2021 | 8.850 | 9.030 | 8.740 | 9.020 | 672,605 | +0.26(+2.97%) |
Jul 30, 2021 | 8.760 | 8.760 | 8.760 | 0 | -0.08(-0.90%) | |
Jul 29, 2021 | 9.290 | 9.300 | 8.830 | 8.840 | 1,206,477 | -0.31(-3.39%) |
Jul 28, 2021 | 8.790 | 9.490 | 8.780 | 9.150 | 2,407,816 | +0.56(+6.52%) |
Jul 27, 2021 | 9.020 | 9.300 | 8.350 | 8.590 | 1,797,129 | -0.43(-4.77%) |
Jul 26, 2021 | 8.880 | 9.200 | 8.730 | 9.020 | 1,014,024 | +0.13(+1.46%) |
Jul 23, 2021 | 9.080 | 9.080 | 8.730 | 8.890 | 636,280 | -0.15(-1.66%) |
Jul 22, 2021 | 9.450 | 9.470 | 8.980 | 9.040 | 887,198 | -0.41(-4.34%) |
Jul 21, 2021 | 9.280 | 9.500 | 9.170 | 9.450 | 1,028,775 | +0.20(+2.16%) |
Jul 20, 2021 | 9.030 | 9.300 | 8.700 | 9.250 | 1,101,236 | +0.28(+3.12%) |
Jul 19, 2021 | 8.860 | 9.000 | 8.570 | 8.970 | 1,268,324 | +0.08(+0.90%) |
Jul 16, 2021 | 9.320 | 9.350 | 8.810 | 8.890 | 965,037 | -0.36(-3.89%) |
Jul 15, 2021 | 9.610 | 9.710 | 8.910 | 9.250 | 1,873,980 | -0.15(-1.60%) |
Jul 14, 2021 | 10.41 | 10.46 | 9.390 | 9.400 | 1,908,090 | -1.07(-10.22%) |
Jul 13, 2021 | 10.69 | 11.09 | 10.43 | 10.47 | 1,318,453 | +0.07(+0.67%) |
Jul 12, 2021 | 10.25 | 10.47 | 9.970 | 10.40 | 878,492 | +0.18(+1.76%) |
Jul 09, 2021 | 10.37 | 10.37 | 10.04 | 10.22 | 723,631 | +0.03(+0.29%) |
Jul 08, 2021 | 9.800 | 10.22 | 9.750 | 10.19 | 1,100,406 | +0.21(+2.10%) |
Jul 07, 2021 | 10.38 | 10.51 | 9.900 | 9.980 | 1,226,956 | -0.38(-3.67%) |
Jul 06, 2021 | 10.67 | 10.94 | 10.33 | 10.36 | 1,225,050 | -0.34(-3.18%) |
Jul 05, 2021 | 10.71 | 10.73 | 10.54 | 10.70 | 207,414 | +0.09(+0.85%) |
Jul 02, 2021 | 11.10 | 11.12 | 10.58 | 10.61 | 1,166,840 | -0.62(-5.52%) |
Jun 30, 2021 | 11.23 | 11.23 | 11.23 | 0 | -0.05(-0.44%) | |
Jun 29, 2021 | 11.53 | 11.78 | 11.14 | 11.28 | 1,125,671 | -0.19(-1.66%) |
Jun 28, 2021 | 11.25 | 11.76 | 11.25 | 11.47 | 1,034,542 | +0.22(+1.96%) |
Jun 25, 2021 | 11.41 | 11.51 | 11.18 | 11.25 | 960,682 | -0.28(-2.43%) |
Jun 24, 2021 | 11.27 | 11.62 | 11.18 | 11.53 | 1,361,444 | +0.43(+3.87%) |
Jun 23, 2021 | 11.00 | 11.34 | 10.98 | 11.10 | 893,878 | +0.12(+1.09%) |
Jun 22, 2021 | 11.09 | 11.14 | 10.82 | 10.98 | 830,313 | -0.12(-1.08%) |
Jun 21, 2021 | 10.81 | 11.10 | 10.50 | 11.10 | 1,310,398 | +0.29(+2.68%) |
Jun 18, 2021 | 11.21 | 11.25 | 10.69 | 10.81 | 1,416,735 | -0.36(-3.22%) |
Jun 17, 2021 | 11.30 | 11.58 | 11.16 | 11.17 | 789,932 | -0.19(-1.67%) |
Jun 16, 2021 | 11.24 | 11.56 | 11.19 | 11.36 | 1,144,565 | -0.04(-0.35%) |
Jun 15, 2021 | 11.69 | 11.86 | 11.34 | 11.40 | 1,158,031 | -0.32(-2.73%) |
Jun 14, 2021 | 11.85 | 11.98 | 11.60 | 11.72 | 921,960 | -0.22(-1.84%) |
Jun 11, 2021 | 12.04 | 12.11 | 11.80 | 11.94 | 818,152 | -0.04(-0.33%) |
Jun 10, 2021 | 12.40 | 12.45 | 11.76 | 11.98 | 1,507,457 | -0.40(-3.23%) |
Jun 09, 2021 | 12.14 | 12.88 | 12.05 | 12.38 | 3,495,912 | +0.25(+2.06%) |
Jun 08, 2021 | 12.06 | 12.29 | 11.72 | 12.13 | 2,132,839 | +0.18(+1.51%) |
Jun 07, 2021 | 11.11 | 12.05 | 10.96 | 11.95 | 2,145,264 | +0.87(+7.85%) |
Jun 04, 2021 | 11.80 | 11.82 | 11.04 | 11.08 | 1,964,646 | -0.59(-5.06%) |
Jun 03, 2021 | 12.26 | 12.81 | 11.66 | 11.67 | 3,782,930 | -0.48(-3.95%) |
Jun 02, 2021 | 11.34 | 12.17 | 11.30 | 12.15 | 2,908,330 | +0.81(+7.14%) |