Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.370 | 8.420 | 8.150 | 8.310 | 212,325 | -0.05(-0.60%) |
Aug 30, 2021 | 8.500 | 8.519 | 8.250 | 8.360 | 176,394 | -0.07(-0.83%) |
Aug 27, 2021 | 8.070 | 8.440 | 8.010 | 8.430 | 259,777 | +0.43(+5.37%) |
Aug 26, 2021 | 8.210 | 8.260 | 8.000 | 8.000 | 150,218 | -0.28(-3.38%) |
Aug 25, 2021 | 8.280 | 8.480 | 8.210 | 8.280 | 172,026 | -0.07(-0.84%) |
Aug 24, 2021 | 8.350 | 8.470 | 8.170 | 8.350 | 207,726 | +0.11(+1.33%) |
Aug 23, 2021 | 8.100 | 8.310 | 8.100 | 8.240 | 177,279 | +0.32(+4.04%) |
Aug 20, 2021 | 7.740 | 7.980 | 7.660 | 7.920 | 190,835 | +0.21(+2.72%) |
Aug 19, 2021 | 8.070 | 8.120 | 7.600 | 7.710 | 374,773 | -0.49(-5.98%) |
Aug 18, 2021 | 8.160 | 8.490 | 8.060 | 8.200 | 207,399 | -0.12(-1.44%) |
Aug 17, 2021 | 8.620 | 8.620 | 8.260 | 8.320 | 197,219 | -0.36(-4.15%) |
Aug 16, 2021 | 9.050 | 9.105 | 8.680 | 8.680 | 211,156 | -0.45(-4.93%) |
Aug 13, 2021 | 9.180 | 9.240 | 8.970 | 9.130 | 246,179 | -0.05(-0.54%) |
Aug 12, 2021 | 9.310 | 9.330 | 9.060 | 9.180 | 188,145 | -0.08(-0.86%) |
Aug 11, 2021 | 9.150 | 9.275 | 8.980 | 9.260 | 214,462 | +0.10(+1.09%) |
Aug 10, 2021 | 8.700 | 9.210 | 8.530 | 9.160 | 276,138 | +0.54(+6.26%) |
Aug 09, 2021 | 8.650 | 8.730 | 8.490 | 8.620 | 289,829 | -0.03(-0.35%) |
Aug 06, 2021 | 8.350 | 8.740 | 8.300 | 8.650 | 302,835 | +0.22(+2.61%) |
Aug 05, 2021 | 8.110 | 8.450 | 8.100 | 8.430 | 328,045 | +0.42(+5.24%) |
Aug 04, 2021 | 8.100 | 8.230 | 7.880 | 8.010 | 525,952 | -0.22(-2.67%) |
Aug 03, 2021 | 8.520 | 8.520 | 7.940 | 8.230 | 438,834 | -0.22(-2.60%) |
Aug 02, 2021 | 8.670 | 9.150 | 8.430 | 8.450 | 716,367 | -0.17(-1.97%) |
Jul 30, 2021 | 8.370 | 8.830 | 8.200 | 8.620 | 614,109 | +0.31(+3.73%) |
Jul 29, 2021 | 8.310 | 8.480 | 8.050 | 8.310 | 492,798 | +0.55(+7.09%) |
Jul 28, 2021 | 7.520 | 7.890 | 7.470 | 7.760 | 397,160 | +0.38(+5.15%) |
Jul 27, 2021 | 7.610 | 7.730 | 7.330 | 7.380 | 262,506 | -0.43(-5.51%) |
Jul 26, 2021 | 7.550 | 7.930 | 7.550 | 7.810 | 305,559 | +0.27(+3.58%) |
Jul 23, 2021 | 7.330 | 7.540 | 7.280 | 7.540 | 250,390 | +0.22(+3.01%) |
Jul 22, 2021 | 7.440 | 7.470 | 7.280 | 7.320 | 184,852 | -0.15(-2.01%) |
Jul 21, 2021 | 7.600 | 7.800 | 7.320 | 7.470 | 338,604 | -0.04(-0.53%) |
Jul 20, 2021 | 7.100 | 7.595 | 7.010 | 7.510 | 457,160 | +0.41(+5.77%) |
Jul 19, 2021 | 7.100 | 7.240 | 6.860 | 7.100 | 453,898 | -0.25(-3.40%) |
Jul 16, 2021 | 7.870 | 7.870 | 7.320 | 7.350 | 357,919 | -0.40(-5.16%) |
Jul 15, 2021 | 7.770 | 8.100 | 7.740 | 7.750 | 363,735 | -0.15(-1.90%) |
Jul 14, 2021 | 7.970 | 8.100 | 7.810 | 7.900 | 272,522 | +0.01(+0.13%) |
Jul 13, 2021 | 8.280 | 8.300 | 7.830 | 7.890 | 278,260 | -0.41(-4.94%) |
Jul 12, 2021 | 8.020 | 8.310 | 7.925 | 8.300 | 229,178 | +0.17(+2.09%) |
Jul 09, 2021 | 8.010 | 8.310 | 7.968 | 8.130 | 235,564 | +0.31(+3.96%) |
Jul 08, 2021 | 7.700 | 8.150 | 7.650 | 7.820 | 418,298 | -0.17(-2.13%) |
Jul 07, 2021 | 7.780 | 8.000 | 7.610 | 7.990 | 501,364 | +0.09(+1.14%) |
Jul 06, 2021 | 8.100 | 8.100 | 7.850 | 7.900 | 491,923 | -0.27(-3.30%) |
Jul 02, 2021 | 8.540 | 8.540 | 8.150 | 8.170 | 273,812 | -0.36(-4.22%) |
Jul 01, 2021 | 8.500 | 8.640 | 8.350 | 8.530 | 634,997 | +0.05(+0.59%) |
Jun 30, 2021 | 8.100 | 8.500 | 8.000 | 8.480 | 966,554 | +0.31(+3.79%) |
Jun 29, 2021 | 8.420 | 8.420 | 8.110 | 8.170 | 310,340 | -0.10(-1.21%) |
Jun 28, 2021 | 8.510 | 8.520 | 8.110 | 8.270 | 570,368 | -0.34(-3.95%) |
Jun 25, 2021 | 8.750 | 9.020 | 8.510 | 8.610 | 6,357,244 | -0.13(-1.49%) |
Jun 24, 2021 | 8.560 | 8.860 | 8.400 | 8.740 | 494,566 | +0.26(+3.07%) |
Jun 23, 2021 | 8.310 | 8.710 | 8.280 | 8.480 | 617,415 | +0.06(+0.71%) |
Jun 22, 2021 | 8.510 | 8.600 | 8.270 | 8.420 | 711,762 | -0.07(-0.82%) |
Jun 21, 2021 | 8.310 | 8.710 | 8.262 | 8.490 | 559,131 | +0.35(+4.30%) |
Jun 18, 2021 | 8.250 | 8.400 | 8.104 | 8.140 | 734,766 | -0.30(-3.55%) |
Jun 17, 2021 | 9.170 | 9.250 | 8.170 | 8.440 | 773,084 | -0.72(-7.86%) |
Jun 16, 2021 | 9.150 | 9.260 | 8.960 | 9.160 | 489,865 | -0.15(-1.61%) |
Jun 15, 2021 | 9.170 | 9.330 | 9.100 | 9.310 | 313,673 | +0.19(+2.08%) |
Jun 14, 2021 | 9.290 | 9.420 | 9.020 | 9.120 | 396,958 | -0.15(-1.62%) |
Jun 11, 2021 | 9.300 | 9.560 | 9.250 | 9.270 | 205,927 | -0.06(-0.64%) |
Jun 10, 2021 | 9.660 | 9.740 | 9.310 | 9.330 | 382,068 | -0.34(-3.52%) |
Jun 09, 2021 | 9.970 | 9.970 | 9.660 | 9.670 | 358,699 | -0.30(-3.01%) |
Jun 08, 2021 | 9.610 | 10.13 | 9.580 | 9.970 | 560,900 | +0.35(+3.64%) |
Jun 07, 2021 | 9.660 | 9.690 | 9.413 | 9.620 | 395,461 | +0.06(+0.63%) |
Jun 04, 2021 | 9.500 | 9.630 | 9.320 | 9.560 | 252,878 | +0.11(+1.16%) |
Jun 03, 2021 | 9.500 | 9.700 | 9.280 | 9.450 | 293,947 | -0.13(-1.36%) |
Jun 02, 2021 | 10.02 | 10.05 | 9.520 | 9.580 | 386,108 | -0.41(-4.10%) |