Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.503 | 8.858 | 8.427 | 8.799 | 141,864 | +0.36(+4.31%) |
Aug 30, 2021 | 8.477 | 8.503 | 8.300 | 8.435 | 50,479 | -0.07(-0.80%) |
Aug 27, 2021 | 8.055 | 8.579 | 8.055 | 8.503 | 120,493 | +0.45(+5.56%) |
Aug 26, 2021 | 8.097 | 8.291 | 8.039 | 8.055 | 43,911 | -0.13(-1.55%) |
Aug 25, 2021 | 8.283 | 8.283 | 8.012 | 8.182 | 57,704 | -0.03(-0.41%) |
Aug 24, 2021 | 7.691 | 8.325 | 7.691 | 8.215 | 108,813 | +0.56(+7.28%) |
Aug 23, 2021 | 7.784 | 8.030 | 7.624 | 7.657 | 105,949 | -0.13(-1.63%) |
Aug 20, 2021 | 7.725 | 8.012 | 7.649 | 7.784 | 44,905 | +0.04(+0.55%) |
Aug 19, 2021 | 7.556 | 8.029 | 7.539 | 7.742 | 112,236 | +0.14(+1.78%) |
Aug 18, 2021 | 7.649 | 7.683 | 7.539 | 7.607 | 137,503 | -0.03(-0.33%) |
Aug 17, 2021 | 7.920 | 8.017 | 7.607 | 7.632 | 95,598 | -0.55(-6.71%) |
Aug 16, 2021 | 7.590 | 8.224 | 7.590 | 8.182 | 285,525 | +0.57(+7.56%) |
Aug 13, 2021 | 8.080 | 8.080 | 7.472 | 7.607 | 124,851 | -0.42(-5.26%) |
Aug 12, 2021 | 8.072 | 8.199 | 7.531 | 8.029 | 139,722 | -0.04(-0.52%) |
Aug 11, 2021 | 8.080 | 8.114 | 7.767 | 8.072 | 127,071 | +0.00(+0.00%) |
Aug 10, 2021 | 8.317 | 8.317 | 8.029 | 8.072 | 65,357 | -0.16(-1.95%) |
Aug 09, 2021 | 8.367 | 8.516 | 8.198 | 8.232 | 54,488 | -0.14(-1.72%) |
Aug 06, 2021 | 8.283 | 8.562 | 8.283 | 8.376 | 88,436 | +0.09(+1.12%) |
Aug 05, 2021 | 8.629 | 8.655 | 8.182 | 8.283 | 56,012 | -0.35(-4.11%) |
Aug 04, 2021 | 8.165 | 8.689 | 8.165 | 8.638 | 110,296 | +0.46(+5.69%) |
Aug 03, 2021 | 8.249 | 8.324 | 8.055 | 8.173 | 40,340 | -0.10(-1.23%) |
Aug 02, 2021 | 8.308 | 8.393 | 8.190 | 8.274 | 33,510 | +0.11(+1.35%) |
Jul 30, 2021 | 8.325 | 8.570 | 8.156 | 8.165 | 121,398 | -0.19(-2.33%) |
Jul 29, 2021 | 8.537 | 8.570 | 8.342 | 8.359 | 45,090 | -0.06(-0.70%) |
Jul 28, 2021 | 8.410 | 8.590 | 8.317 | 8.418 | 38,872 | +0.12(+1.43%) |
Jul 27, 2021 | 8.553 | 8.646 | 8.198 | 8.300 | 128,246 | -0.33(-3.87%) |
Jul 26, 2021 | 8.621 | 8.866 | 8.537 | 8.634 | 106,311 | -0.08(-0.92%) |
Jul 23, 2021 | 8.790 | 8.866 | 8.502 | 8.714 | 41,213 | -0.08(-0.87%) |
Jul 22, 2021 | 8.807 | 8.959 | 8.646 | 8.790 | 52,459 | -0.03(-0.38%) |
Jul 21, 2021 | 8.545 | 8.959 | 8.520 | 8.824 | 56,467 | +0.30(+3.47%) |
Jul 20, 2021 | 8.249 | 8.672 | 8.139 | 8.528 | 63,453 | +0.27(+3.28%) |
Jul 19, 2021 | 8.367 | 8.435 | 8.029 | 8.258 | 103,445 | -0.19(-2.20%) |
Jul 16, 2021 | 8.604 | 8.604 | 8.376 | 8.444 | 116,230 | -0.15(-1.77%) |
Jul 15, 2021 | 8.587 | 8.706 | 8.376 | 8.596 | 126,888 | -0.01(-0.10%) |
Jul 14, 2021 | 8.875 | 9.035 | 8.444 | 8.604 | 179,832 | -0.21(-2.40%) |
Jul 13, 2021 | 8.968 | 9.069 | 8.689 | 8.815 | 203,449 | -0.14(-1.60%) |
Jul 12, 2021 | 8.908 | 9.094 | 8.841 | 8.959 | 50,909 | +0.09(+1.05%) |
Jul 09, 2021 | 8.866 | 8.968 | 8.689 | 8.866 | 85,628 | +0.08(+0.87%) |
Jul 08, 2021 | 8.553 | 8.976 | 8.401 | 8.790 | 150,163 | +0.00(+0.00%) |
Jul 07, 2021 | 8.976 | 9.213 | 8.739 | 8.790 | 123,321 | -0.19(-2.07%) |
Jul 06, 2021 | 8.672 | 9.103 | 8.579 | 8.976 | 159,196 | +0.30(+3.51%) |
Jul 02, 2021 | 8.587 | 8.739 | 8.503 | 8.672 | 79,873 | -0.03(-0.29%) |
Jul 01, 2021 | 8.883 | 8.963 | 8.621 | 8.697 | 115,820 | +0.03(+0.39%) |
Jun 30, 2021 | 8.621 | 8.706 | 8.325 | 8.663 | 212,102 | -0.08(-0.87%) |
Jun 29, 2021 | 8.934 | 9.128 | 8.553 | 8.739 | 429,302 | -0.30(-3.27%) |
Jun 28, 2021 | 8.925 | 9.145 | 8.748 | 9.035 | 124,900 | +0.12(+1.33%) |
Jun 25, 2021 | 8.984 | 9.263 | 8.891 | 8.917 | 145,753 | -0.06(-0.71%) |
Jun 24, 2021 | 8.604 | 9.170 | 8.469 | 8.980 | 222,831 | +0.38(+4.37%) |
Jun 23, 2021 | 8.621 | 8.672 | 8.469 | 8.604 | 127,026 | +0.02(+0.20%) |
Jun 22, 2021 | 8.604 | 8.646 | 8.300 | 8.587 | 200,038 | +0.00(+0.00%) |
Jun 21, 2021 | 8.418 | 8.613 | 8.308 | 8.587 | 165,162 | +0.12(+1.40%) |
Jun 18, 2021 | 8.473 | 8.629 | 8.378 | 8.469 | 104,323 | +0.05(+0.60%) |
Jun 17, 2021 | 8.494 | 8.693 | 8.300 | 8.418 | 305,938 | -0.07(-0.80%) |
Jun 16, 2021 | 8.367 | 8.537 | 8.205 | 8.486 | 318,250 | +0.17(+2.03%) |
Jun 15, 2021 | 8.621 | 8.908 | 8.249 | 8.317 | 310,705 | -0.39(-4.47%) |
Jun 14, 2021 | 9.077 | 9.086 | 8.537 | 8.706 | 259,375 | -0.34(-3.74%) |
Jun 11, 2021 | 8.579 | 9.069 | 8.384 | 9.044 | 372,779 | +0.48(+5.63%) |
Jun 10, 2021 | 8.325 | 8.706 | 8.156 | 8.562 | 343,333 | +0.00(+0.00%) |
Jun 09, 2021 | 8.004 | 8.714 | 7.860 | 8.562 | 1,975,135 | +0.96(+12.56%) |
Jun 08, 2021 | 9.956 | 10.25 | 7.404 | 7.607 | 3,232,402 | -2.32(-23.34%) |
Jun 07, 2021 | 10.13 | 10.47 | 9.897 | 9.923 | 183,650 | -0.20(-2.00%) |
Jun 04, 2021 | 10.58 | 10.95 | 10.07 | 10.13 | 66,728 | -0.41(-3.93%) |
Jun 03, 2021 | 10.02 | 11.36 | 9.931 | 10.54 | 397,815 | +0.48(+4.79%) |
Jun 02, 2021 | 10.07 | 10.20 | 9.940 | 10.06 | 40,078 | +0.03(+0.25%) |