Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.270 | 7.420 | 7.200 | 7.300 | 324,435 | +0.05(+0.69%) |
Aug 30, 2021 | 7.620 | 7.700 | 7.180 | 7.250 | 593,975 | -0.35(-4.61%) |
Aug 27, 2021 | 7.680 | 7.790 | 7.561 | 7.600 | 487,197 | -0.02(-0.26%) |
Aug 26, 2021 | 7.820 | 7.870 | 7.530 | 7.620 | 565,029 | -0.23(-2.93%) |
Aug 25, 2021 | 7.910 | 8.080 | 7.800 | 7.850 | 717,559 | -0.07(-0.88%) |
Aug 24, 2021 | 7.310 | 8.010 | 7.310 | 7.920 | 1,290,591 | +0.65(+8.94%) |
Aug 23, 2021 | 7.040 | 7.350 | 6.980 | 7.270 | 539,158 | +0.37(+5.36%) |
Aug 20, 2021 | 6.660 | 6.980 | 6.660 | 6.900 | 910,510 | +0.20(+2.99%) |
Aug 19, 2021 | 6.670 | 6.910 | 6.520 | 6.700 | 731,652 | -0.10(-1.47%) |
Aug 18, 2021 | 7.110 | 7.155 | 6.800 | 6.800 | 632,209 | -0.34(-4.76%) |
Aug 17, 2021 | 7.460 | 7.460 | 6.950 | 7.140 | 633,306 | -0.41(-5.43%) |
Aug 16, 2021 | 7.750 | 7.876 | 7.490 | 7.550 | 551,456 | -0.23(-2.96%) |
Aug 13, 2021 | 7.560 | 8.260 | 7.560 | 7.780 | 854,744 | +0.18(+2.37%) |
Aug 12, 2021 | 7.660 | 7.683 | 7.400 | 7.600 | 389,979 | -0.09(-1.17%) |
Aug 11, 2021 | 7.520 | 7.770 | 7.400 | 7.690 | 545,630 | +0.15(+1.99%) |
Aug 10, 2021 | 7.250 | 7.545 | 7.220 | 7.540 | 398,046 | +0.29(+4.00%) |
Aug 09, 2021 | 7.070 | 7.335 | 7.000 | 7.250 | 406,067 | +0.13(+1.83%) |
Aug 06, 2021 | 7.120 | 7.200 | 7.000 | 7.120 | 321,580 | +0.07(+0.99%) |
Aug 05, 2021 | 6.690 | 7.190 | 6.680 | 7.050 | 470,669 | +0.38(+5.70%) |
Aug 04, 2021 | 6.720 | 6.830 | 6.570 | 6.670 | 508,041 | -0.18(-2.63%) |
Aug 03, 2021 | 7.020 | 7.030 | 6.610 | 6.850 | 449,341 | -0.17(-2.42%) |
Aug 02, 2021 | 7.380 | 7.460 | 6.960 | 7.020 | 772,304 | -0.14(-1.96%) |
Jul 30, 2021 | 7.270 | 7.290 | 7.080 | 7.160 | 412,146 | -0.16(-2.19%) |
Jul 29, 2021 | 7.220 | 7.370 | 7.110 | 7.320 | 482,034 | +0.15(+2.09%) |
Jul 28, 2021 | 6.850 | 7.289 | 6.840 | 7.170 | 504,090 | +0.41(+6.07%) |
Jul 27, 2021 | 6.850 | 6.950 | 6.550 | 6.760 | 416,135 | -0.19(-2.73%) |
Jul 26, 2021 | 6.880 | 7.130 | 6.810 | 6.950 | 335,448 | +0.14(+2.06%) |
Jul 23, 2021 | 6.900 | 6.950 | 6.650 | 6.810 | 409,600 | -0.07(-1.02%) |
Jul 22, 2021 | 7.220 | 7.230 | 6.760 | 6.880 | 525,602 | -0.35(-4.84%) |
Jul 21, 2021 | 7.190 | 7.440 | 7.170 | 7.230 | 582,374 | +0.12(+1.69%) |
Jul 20, 2021 | 6.760 | 7.150 | 6.705 | 7.110 | 489,949 | +0.37(+5.49%) |
Jul 19, 2021 | 6.440 | 6.770 | 6.480 | 6.740 | 763,782 | +0.00(+0.00%) |
Jul 16, 2021 | 7.110 | 7.290 | 6.690 | 6.740 | 763,154 | -0.27(-3.85%) |
Jul 15, 2021 | 6.770 | 7.140 | 6.720 | 7.010 | 654,424 | +0.18(+2.64%) |
Jul 14, 2021 | 7.140 | 7.140 | 6.720 | 6.830 | 928,279 | -0.26(-3.67%) |
Jul 13, 2021 | 7.510 | 7.580 | 7.010 | 7.090 | 1,049,232 | -0.55(-7.20%) |
Jul 12, 2021 | 7.400 | 7.865 | 7.380 | 7.640 | 965,453 | +0.32(+4.37%) |
Jul 09, 2021 | 7.270 | 7.435 | 7.180 | 7.320 | 357,132 | +0.22(+3.10%) |
Jul 08, 2021 | 7.050 | 7.330 | 7.020 | 7.100 | 561,758 | -0.22(-3.01%) |
Jul 07, 2021 | 7.330 | 7.390 | 7.072 | 7.320 | 612,777 | -0.03(-0.41%) |
Jul 06, 2021 | 7.410 | 7.485 | 7.260 | 7.350 | 625,886 | -0.07(-0.94%) |
Jul 02, 2021 | 7.660 | 7.695 | 7.345 | 7.420 | 580,982 | -0.18(-2.37%) |
Jul 01, 2021 | 7.930 | 7.945 | 7.460 | 7.600 | 1,104,757 | -0.28(-3.55%) |
Jun 30, 2021 | 7.530 | 7.940 | 7.320 | 7.880 | 1,184,429 | +0.32(+4.23%) |
Jun 29, 2021 | 7.910 | 7.990 | 7.540 | 7.560 | 732,072 | -0.28(-3.57%) |
Jun 28, 2021 | 7.860 | 7.982 | 7.640 | 7.840 | 990,922 | -0.10(-1.26%) |
Jun 25, 2021 | 8.140 | 8.240 | 7.880 | 7.940 | 6,905,811 | -0.18(-2.22%) |
Jun 24, 2021 | 7.700 | 8.195 | 7.700 | 8.120 | 700,426 | +0.46(+6.01%) |
Jun 23, 2021 | 7.730 | 7.810 | 7.560 | 7.660 | 584,474 | +0.08(+1.06%) |
Jun 22, 2021 | 7.670 | 7.780 | 7.480 | 7.580 | 757,210 | -0.20(-2.57%) |
Jun 21, 2021 | 7.570 | 7.820 | 7.510 | 7.780 | 754,596 | +0.28(+3.73%) |
Jun 18, 2021 | 7.780 | 7.820 | 7.390 | 7.500 | 988,017 | -0.32(-4.09%) |
Jun 17, 2021 | 8.150 | 8.250 | 7.760 | 7.820 | 831,302 | -0.36(-4.40%) |
Jun 16, 2021 | 8.070 | 8.250 | 7.960 | 8.180 | 698,200 | +0.01(+0.12%) |
Jun 15, 2021 | 8.150 | 8.270 | 7.980 | 8.170 | 539,783 | -0.01(-0.12%) |
Jun 14, 2021 | 8.540 | 8.680 | 8.130 | 8.180 | 578,371 | -0.32(-3.76%) |
Jun 11, 2021 | 8.280 | 8.520 | 8.270 | 8.500 | 516,646 | +0.24(+2.91%) |
Jun 10, 2021 | 8.650 | 8.873 | 8.250 | 8.260 | 645,704 | -0.41(-4.73%) |
Jun 09, 2021 | 9.340 | 9.350 | 8.670 | 8.670 | 561,824 | -0.53(-5.76%) |
Jun 08, 2021 | 9.090 | 9.290 | 8.800 | 9.200 | 635,024 | +0.13(+1.43%) |
Jun 07, 2021 | 9.040 | 9.420 | 9.010 | 9.070 | 1,034,048 | +0.18(+2.02%) |
Jun 04, 2021 | 8.780 | 8.960 | 8.479 | 8.890 | 1,078,356 | +0.15(+1.72%) |
Jun 03, 2021 | 9.210 | 9.320 | 8.720 | 8.740 | 607,464 | -0.49(-5.31%) |
Jun 02, 2021 | 8.960 | 9.230 | 8.790 | 9.230 | 1,183,431 | +0.34(+3.82%) |