Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.435 | 7.513 | 7.180 | 7.347 | 1,830,297 | -0.10(-1.32%) |
Aug 30, 2021 | 7.582 | 7.641 | 7.298 | 7.445 | 756,108 | -0.14(-1.81%) |
Aug 27, 2021 | 7.180 | 7.626 | 7.151 | 7.582 | 765,316 | +0.37(+5.16%) |
Aug 26, 2021 | 6.818 | 7.229 | 6.818 | 7.210 | 1,201,207 | +0.32(+4.69%) |
Aug 25, 2021 | 6.925 | 6.994 | 6.729 | 6.886 | 1,003,362 | -0.13(-1.82%) |
Aug 24, 2021 | 6.700 | 7.033 | 6.632 | 7.014 | 1,292,679 | +0.44(+6.71%) |
Aug 23, 2021 | 6.181 | 6.602 | 6.083 | 6.573 | 1,464,266 | +0.55(+9.11%) |
Aug 20, 2021 | 6.308 | 6.651 | 5.985 | 6.024 | 1,123,203 | -0.28(-4.50%) |
Aug 19, 2021 | 6.651 | 6.651 | 6.210 | 6.308 | 2,143,907 | -0.32(-4.87%) |
Aug 18, 2021 | 7.072 | 7.072 | 6.612 | 6.632 | 1,467,405 | -0.47(-6.62%) |
Aug 17, 2021 | 7.278 | 7.327 | 7.014 | 7.102 | 1,354,809 | -0.17(-2.29%) |
Aug 16, 2021 | 7.249 | 7.366 | 7.121 | 7.268 | 1,344,508 | +0.08(+1.09%) |
Aug 13, 2021 | 7.151 | 7.200 | 7.023 | 7.190 | 950,982 | +0.19(+2.66%) |
Aug 12, 2021 | 7.190 | 7.190 | 6.925 | 7.004 | 606,751 | -0.24(-3.38%) |
Aug 11, 2021 | 7.112 | 7.278 | 7.063 | 7.249 | 992,730 | +0.22(+3.06%) |
Aug 10, 2021 | 7.219 | 7.273 | 7.023 | 7.033 | 740,825 | -0.15(-2.05%) |
Aug 09, 2021 | 7.366 | 7.425 | 7.092 | 7.180 | 818,888 | -0.30(-4.06%) |
Aug 06, 2021 | 7.543 | 7.552 | 7.386 | 7.484 | 592,606 | -0.24(-3.05%) |
Aug 05, 2021 | 7.719 | 7.817 | 7.543 | 7.719 | 587,789 | -0.09(-1.13%) |
Aug 04, 2021 | 8.258 | 8.385 | 7.778 | 7.807 | 840,371 | -0.37(-4.55%) |
Aug 03, 2021 | 8.326 | 8.414 | 8.013 | 8.179 | 804,564 | +0.10(+1.21%) |
Aug 02, 2021 | 8.130 | 8.253 | 7.905 | 8.081 | 945,192 | -0.01(-0.12%) |
Jul 30, 2021 | 8.434 | 8.596 | 7.983 | 8.091 | 1,216,349 | -0.48(-5.60%) |
Jul 29, 2021 | 8.689 | 9.002 | 8.561 | 8.571 | 1,136,322 | -0.01(-0.11%) |
Jul 28, 2021 | 8.503 | 8.620 | 8.267 | 8.581 | 552,690 | -0.01(-0.11%) |
Jul 27, 2021 | 8.552 | 8.679 | 8.376 | 8.591 | 730,773 | -0.03(-0.34%) |
Jul 26, 2021 | 8.434 | 8.772 | 8.424 | 8.620 | 1,130,660 | +0.20(+2.33%) |
Jul 23, 2021 | 8.238 | 8.522 | 8.189 | 8.424 | 1,106,673 | +0.10(+1.18%) |
Jul 22, 2021 | 8.552 | 8.552 | 8.238 | 8.326 | 1,071,803 | -0.15(-1.73%) |
Jul 21, 2021 | 8.189 | 8.566 | 8.189 | 8.473 | 858,409 | +0.25(+3.10%) |
Jul 20, 2021 | 8.032 | 8.228 | 7.905 | 8.218 | 1,008,478 | +0.22(+2.69%) |
Jul 19, 2021 | 8.336 | 8.356 | 7.900 | 8.003 | 814,892 | -0.45(-5.33%) |
Jul 16, 2021 | 8.434 | 8.483 | 8.218 | 8.454 | 791,784 | -0.09(-1.03%) |
Jul 15, 2021 | 8.346 | 8.581 | 8.277 | 8.542 | 1,016,473 | +0.22(+2.59%) |
Jul 14, 2021 | 8.218 | 8.346 | 8.052 | 8.326 | 843,307 | +0.19(+2.29%) |
Jul 13, 2021 | 8.101 | 8.351 | 8.101 | 8.140 | 587,262 | +0.07(+0.85%) |
Jul 12, 2021 | 8.326 | 8.503 | 8.023 | 8.072 | 1,732,703 | -0.34(-4.07%) |
Jul 09, 2021 | 8.365 | 8.532 | 8.365 | 8.414 | 453,272 | +0.10(+1.18%) |
Jul 08, 2021 | 8.542 | 8.571 | 8.179 | 8.316 | 832,602 | -0.24(-2.86%) |
Jul 07, 2021 | 8.571 | 8.738 | 8.463 | 8.561 | 667,793 | -0.01(-0.11%) |
Jul 06, 2021 | 8.914 | 8.992 | 8.483 | 8.571 | 588,675 | -0.16(-1.80%) |
Jul 02, 2021 | 8.875 | 8.875 | 8.649 | 8.728 | 299,970 | -0.06(-0.67%) |
Jul 01, 2021 | 8.953 | 9.041 | 8.747 | 8.787 | 588,762 | -0.08(-0.88%) |
Jun 30, 2021 | 8.600 | 8.924 | 8.503 | 8.865 | 1,252,117 | +0.24(+2.84%) |
Jun 29, 2021 | 8.816 | 8.992 | 8.610 | 8.620 | 1,158,314 | -0.28(-3.19%) |
Jun 28, 2021 | 9.159 | 9.159 | 8.796 | 8.904 | 815,741 | -0.18(-1.94%) |
Jun 25, 2021 | 9.159 | 9.188 | 9.041 | 9.080 | 373,491 | -0.04(-0.43%) |
Jun 24, 2021 | 9.247 | 9.247 | 9.027 | 9.120 | 556,462 | -0.07(-0.75%) |
Jun 23, 2021 | 9.306 | 9.433 | 9.169 | 9.188 | 970,540 | +0.00(+0.00%) |
Jun 22, 2021 | 9.120 | 9.296 | 9.002 | 9.188 | 1,017,730 | +0.03(+0.32%) |
Jun 21, 2021 | 9.080 | 9.218 | 8.836 | 9.159 | 1,282,710 | +0.19(+2.07%) |
Jun 18, 2021 | 9.384 | 9.443 | 8.973 | 8.973 | 4,412,649 | -0.35(-3.78%) |
Jun 17, 2021 | 9.453 | 9.698 | 9.198 | 9.325 | 2,505,295 | -0.37(-3.84%) |
Jun 16, 2021 | 10.08 | 10.22 | 9.639 | 9.698 | 1,569,813 | -0.35(-3.51%) |
Jun 15, 2021 | 10.46 | 10.64 | 10.00 | 10.05 | 1,109,277 | -0.40(-3.84%) |
Jun 14, 2021 | 10.44 | 10.73 | 10.42 | 10.45 | 1,001,232 | -0.12(-1.11%) |
Jun 11, 2021 | 10.64 | 10.73 | 10.49 | 10.57 | 846,322 | -0.05(-0.46%) |
Jun 10, 2021 | 10.37 | 10.74 | 10.34 | 10.62 | 1,477,190 | +0.21(+1.98%) |
Jun 09, 2021 | 10.80 | 10.80 | 10.38 | 10.41 | 2,186,954 | -0.31(-2.92%) |
Jun 08, 2021 | 10.93 | 10.99 | 10.66 | 10.73 | 1,134,456 | -0.41(-3.69%) |
Jun 07, 2021 | 11.03 | 11.93 | 11.02 | 11.14 | 1,992,454 | -0.88(-7.33%) |
Jun 04, 2021 | 11.61 | 12.19 | 11.51 | 12.02 | 2,417,749 | +0.49(+4.25%) |
Jun 03, 2021 | 11.11 | 11.59 | 10.99 | 11.53 | 1,454,070 | +0.22(+1.90%) |
Jun 02, 2021 | 11.22 | 11.40 | 11.17 | 11.31 | 1,198,409 | +0.14(+1.23%) |