Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.530 | 7.620 | 7.470 | 7.590 | 5,641,241 | +0.11(+1.47%) |
Aug 30, 2021 | 7.640 | 7.650 | 7.440 | 7.480 | 2,285,235 | -0.15(-1.97%) |
Aug 27, 2021 | 7.420 | 7.700 | 7.370 | 7.630 | 3,125,190 | +0.23(+3.11%) |
Aug 26, 2021 | 7.360 | 7.460 | 7.300 | 7.400 | 2,027,979 | +0.04(+0.54%) |
Aug 25, 2021 | 7.460 | 7.460 | 7.300 | 7.360 | 2,614,086 | -0.15(-2.00%) |
Aug 24, 2021 | 7.550 | 7.560 | 7.460 | 7.510 | 6,856,784 | -0.01(-0.13%) |
Aug 23, 2021 | 7.470 | 7.560 | 7.340 | 7.520 | 2,592,888 | +0.22(+3.01%) |
Aug 20, 2021 | 7.270 | 7.390 | 7.250 | 7.300 | 2,893,223 | +0.04(+0.55%) |
Aug 19, 2021 | 7.350 | 7.390 | 7.240 | 7.260 | 2,116,290 | -0.06(-0.82%) |
Aug 18, 2021 | 7.480 | 7.500 | 7.230 | 7.320 | 3,457,103 | -0.19(-2.53%) |
Aug 17, 2021 | 7.520 | 7.620 | 7.450 | 7.510 | 9,570,033 | -0.03(-0.40%) |
Aug 16, 2021 | 7.630 | 7.700 | 7.470 | 7.540 | 2,697,797 | -0.06(-0.79%) |
Aug 13, 2021 | 7.510 | 7.630 | 7.480 | 7.600 | 2,033,331 | +0.19(+2.56%) |
Aug 12, 2021 | 7.500 | 7.540 | 7.310 | 7.410 | 5,126,805 | -0.12(-1.59%) |
Aug 11, 2021 | 7.480 | 7.600 | 7.470 | 7.530 | 2,245,364 | +0.15(+2.03%) |
Aug 10, 2021 | 7.590 | 7.600 | 7.350 | 7.380 | 5,675,489 | -0.19(-2.51%) |
Aug 09, 2021 | 7.640 | 7.720 | 7.540 | 7.570 | 3,810,681 | -0.19(-2.45%) |
Aug 06, 2021 | 7.770 | 7.840 | 7.650 | 7.760 | 3,997,691 | -0.17(-2.14%) |
Aug 05, 2021 | 8.100 | 8.100 | 7.910 | 7.930 | 2,121,042 | -0.20(-2.46%) |
Aug 04, 2021 | 8.280 | 8.400 | 8.130 | 8.130 | 2,480,134 | -0.03(-0.37%) |
Aug 03, 2021 | 8.140 | 8.220 | 8.090 | 8.160 | 2,003,706 | -0.01(-0.12%) |
Jul 30, 2021 | 8.170 | 8.170 | 8.170 | 0 | -0.01(-0.12%) | |
Jul 29, 2021 | 7.980 | 8.300 | 7.970 | 8.180 | 5,892,881 | +0.31(+3.94%) |
Jul 28, 2021 | 7.730 | 7.870 | 7.700 | 7.870 | 2,151,036 | +0.14(+1.81%) |
Jul 27, 2021 | 7.770 | 7.770 | 7.650 | 7.730 | 2,170,128 | -0.02(-0.26%) |
Jul 26, 2021 | 7.700 | 7.880 | 7.680 | 7.750 | 1,907,456 | +0.05(+0.65%) |
Jul 23, 2021 | 7.700 | 7.770 | 7.620 | 7.700 | 2,329,096 | +0.03(+0.39%) |
Jul 22, 2021 | 7.740 | 7.780 | 7.540 | 7.670 | 2,614,177 | -0.07(-0.90%) |
Jul 21, 2021 | 7.640 | 7.790 | 7.630 | 7.740 | 2,711,020 | +0.01(+0.13%) |
Jul 20, 2021 | 7.850 | 7.940 | 7.670 | 7.730 | 3,147,064 | -0.04(-0.51%) |
Jul 19, 2021 | 7.780 | 7.860 | 7.620 | 7.770 | 2,989,009 | -0.05(-0.64%) |
Jul 16, 2021 | 8.080 | 8.100 | 7.780 | 7.820 | 3,333,283 | -0.32(-3.93%) |
Jul 15, 2021 | 8.020 | 8.150 | 7.930 | 8.140 | 2,964,079 | +0.15(+1.88%) |
Jul 14, 2021 | 7.980 | 8.130 | 7.940 | 7.990 | 2,492,714 | +0.13(+1.65%) |
Jul 13, 2021 | 7.780 | 8.050 | 7.780 | 7.860 | 3,703,317 | +0.16(+2.08%) |
Jul 12, 2021 | 7.830 | 7.850 | 7.700 | 7.700 | 2,623,617 | -0.16(-2.04%) |
Jul 09, 2021 | 7.790 | 7.950 | 7.790 | 7.860 | 3,123,328 | +0.07(+0.90%) |
Jul 08, 2021 | 8.180 | 8.240 | 7.720 | 7.790 | 5,190,820 | -0.28(-3.47%) |
Jul 07, 2021 | 8.150 | 8.150 | 7.970 | 8.070 | 2,023,288 | -0.01(-0.12%) |
Jul 06, 2021 | 8.130 | 8.230 | 8.010 | 8.080 | 3,693,403 | +0.11(+1.38%) |
Jul 05, 2021 | 8.010 | 8.050 | 7.920 | 7.970 | 523,743 | +0.02(+0.25%) |
Jul 02, 2021 | 8.000 | 8.100 | 7.900 | 7.950 | 4,210,010 | +0.09(+1.15%) |
Jun 30, 2021 | 7.860 | 7.860 | 7.860 | 0 | +0.11(+1.42%) | |
Jun 29, 2021 | 7.670 | 7.890 | 7.600 | 7.750 | 3,458,941 | -0.05(-0.64%) |
Jun 28, 2021 | 7.880 | 7.940 | 7.710 | 7.800 | 2,647,109 | -0.04(-0.51%) |
Jun 25, 2021 | 8.060 | 8.060 | 7.790 | 7.840 | 2,728,159 | -0.13(-1.63%) |
Jun 24, 2021 | 7.940 | 8.050 | 7.910 | 7.970 | 3,462,876 | +0.13(+1.66%) |
Jun 23, 2021 | 7.990 | 8.020 | 7.840 | 7.840 | 4,459,582 | +0.01(+0.13%) |
Jun 22, 2021 | 7.850 | 7.900 | 7.560 | 7.830 | 6,908,787 | -0.21(-2.61%) |
Jun 21, 2021 | 8.090 | 8.150 | 7.930 | 8.040 | 2,937,772 | +0.04(+0.50%) |
Jun 18, 2021 | 8.300 | 8.340 | 7.980 | 8.000 | 8,310,074 | -0.23(-2.79%) |
Jun 17, 2021 | 8.430 | 8.470 | 8.150 | 8.230 | 6,513,510 | -0.45(-5.18%) |
Jun 16, 2021 | 9.240 | 9.250 | 8.680 | 8.680 | 7,708,403 | -0.66(-7.07%) |
Jun 15, 2021 | 9.440 | 9.480 | 9.290 | 9.340 | 2,160,659 | -0.08(-0.85%) |
Jun 14, 2021 | 9.350 | 9.470 | 9.270 | 9.420 | 1,795,854 | -0.10(-1.05%) |
Jun 11, 2021 | 9.560 | 9.670 | 9.500 | 9.520 | 1,605,002 | -0.13(-1.35%) |
Jun 10, 2021 | 9.430 | 9.650 | 9.370 | 9.650 | 2,417,036 | +0.23(+2.44%) |
Jun 09, 2021 | 9.460 | 9.540 | 9.420 | 9.420 | 1,443,718 | -0.03(-0.32%) |
Jun 08, 2021 | 9.620 | 9.650 | 9.420 | 9.450 | 6,478,758 | -0.21(-2.17%) |
Jun 07, 2021 | 9.600 | 9.680 | 9.530 | 9.660 | 2,031,061 | +0.01(+0.10%) |
Jun 04, 2021 | 9.650 | 9.710 | 9.580 | 9.650 | 2,206,624 | +0.10(+1.05%) |
Jun 03, 2021 | 9.650 | 9.660 | 9.490 | 9.550 | 3,016,033 | -0.29(-2.95%) |
Jun 02, 2021 | 9.780 | 9.910 | 9.730 | 9.840 | 1,806,181 | +0.02(+0.20%) |