Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.290 | 8.320 | 8.250 | 8.300 | 247,536 | +0.06(+0.73%) |
Aug 30, 2021 | 8.210 | 8.250 | 8.160 | 8.240 | 709,690 | +0.14(+1.79%) |
Aug 27, 2021 | 7.960 | 8.100 | 7.941 | 8.095 | 269,400 | +0.21(+2.60%) |
Aug 26, 2021 | 7.900 | 7.930 | 7.870 | 7.890 | 162,787 | -0.09(-1.13%) |
Aug 25, 2021 | 7.980 | 8.020 | 7.950 | 7.980 | 112,116 | -0.09(-1.12%) |
Aug 24, 2021 | 8.040 | 8.080 | 8.020 | 8.070 | 94,538 | +0.08(+0.94%) |
Aug 23, 2021 | 7.970 | 8.020 | 7.970 | 7.995 | 300,690 | +0.16(+1.98%) |
Aug 20, 2021 | 7.760 | 7.860 | 7.730 | 7.840 | 220,945 | -0.04(-0.51%) |
Aug 19, 2021 | 7.810 | 7.900 | 7.805 | 7.880 | 402,407 | -0.17(-2.11%) |
Aug 18, 2021 | 8.080 | 8.100 | 8.030 | 8.050 | 203,019 | +0.00(+0.00%) |
Aug 17, 2021 | 8.105 | 8.140 | 8.010 | 8.050 | 330,194 | +0.04(+0.50%) |
Aug 16, 2021 | 8.000 | 8.030 | 7.990 | 8.010 | 327,385 | +0.04(+0.44%) |
Aug 13, 2021 | 7.950 | 7.980 | 7.940 | 7.975 | 266,670 | +0.04(+0.57%) |
Aug 12, 2021 | 7.930 | 7.940 | 7.900 | 7.930 | 59,420 | +0.05(+0.63%) |
Aug 11, 2021 | 7.840 | 7.890 | 7.810 | 7.880 | 127,414 | +0.12(+1.55%) |
Aug 10, 2021 | 7.770 | 7.780 | 7.750 | 7.760 | 232,479 | -0.01(-0.13%) |
Aug 09, 2021 | 7.710 | 7.810 | 7.710 | 7.770 | 355,845 | +0.10(+1.30%) |
Aug 06, 2021 | 7.690 | 7.690 | 7.649 | 7.670 | 95,048 | -0.16(-2.04%) |
Aug 05, 2021 | 7.848 | 7.865 | 7.830 | 7.830 | 130,172 | +0.00(+0.00%) |
Aug 04, 2021 | 7.850 | 7.875 | 7.820 | 7.830 | 105,618 | -0.01(-0.13%) |
Aug 03, 2021 | 7.800 | 7.850 | 7.760 | 7.840 | 110,084 | +0.04(+0.51%) |
Aug 02, 2021 | 7.890 | 7.910 | 7.800 | 7.800 | 140,607 | +0.00(+0.00%) |
Jul 30, 2021 | 7.780 | 7.815 | 7.760 | 7.800 | 167,666 | -0.04(-0.45%) |
Jul 29, 2021 | 7.770 | 7.850 | 7.760 | 7.835 | 227,929 | +0.18(+2.35%) |
Jul 28, 2021 | 7.600 | 7.660 | 7.558 | 7.655 | 160,353 | +0.14(+1.80%) |
Jul 27, 2021 | 7.520 | 7.539 | 7.480 | 7.520 | 66,035 | -0.07(-0.92%) |
Jul 26, 2021 | 7.540 | 7.600 | 7.530 | 7.590 | 130,587 | +0.05(+0.66%) |
Jul 23, 2021 | 7.620 | 7.620 | 7.530 | 7.540 | 147,793 | -0.11(-1.44%) |
Jul 22, 2021 | 7.640 | 7.670 | 7.600 | 7.650 | 329,109 | -0.01(-0.13%) |
Jul 21, 2021 | 7.450 | 7.660 | 7.450 | 7.660 | 482,151 | +0.25(+3.37%) |
Jul 20, 2021 | 7.310 | 7.420 | 7.280 | 7.410 | 194,913 | +0.10(+1.37%) |
Jul 19, 2021 | 7.370 | 7.370 | 7.280 | 7.310 | 452,039 | -0.16(-2.14%) |
Jul 16, 2021 | 7.530 | 7.540 | 7.460 | 7.470 | 211,336 | -0.02(-0.27%) |
Jul 15, 2021 | 7.500 | 7.520 | 7.480 | 7.490 | 261,432 | -0.15(-1.96%) |
Jul 14, 2021 | 7.710 | 7.710 | 7.630 | 7.640 | 147,281 | -0.26(-3.29%) |
Jul 13, 2021 | 7.870 | 7.920 | 7.840 | 7.900 | 183,893 | -0.04(-0.50%) |
Jul 12, 2021 | 7.941 | 7.970 | 7.930 | 7.940 | 223,390 | +0.06(+0.76%) |
Jul 09, 2021 | 7.900 | 7.900 | 7.860 | 7.880 | 164,651 | +0.13(+1.68%) |
Jul 08, 2021 | 7.720 | 7.760 | 7.690 | 7.750 | 125,843 | -0.15(-1.90%) |
Jul 07, 2021 | 7.900 | 7.910 | 7.820 | 7.900 | 345,487 | +0.01(+0.13%) |
Jul 06, 2021 | 7.975 | 7.980 | 7.840 | 7.890 | 392,942 | +0.11(+1.41%) |
Jul 02, 2021 | 7.730 | 7.780 | 7.720 | 7.780 | 140,837 | +0.06(+0.78%) |
Jul 01, 2021 | 7.770 | 7.800 | 7.680 | 7.720 | 168,637 | +0.08(+1.05%) |
Jun 30, 2021 | 7.630 | 7.660 | 7.610 | 7.640 | 165,342 | +0.07(+0.92%) |
Jun 29, 2021 | 7.570 | 7.580 | 7.530 | 7.570 | 155,334 | -0.05(-0.66%) |
Jun 28, 2021 | 7.640 | 7.670 | 7.600 | 7.620 | 918,983 | -0.02(-0.26%) |
Jun 25, 2021 | 7.650 | 7.650 | 7.610 | 7.640 | 197,936 | +0.02(+0.26%) |
Jun 24, 2021 | 7.628 | 7.660 | 7.610 | 7.620 | 170,033 | +0.04(+0.53%) |
Jun 23, 2021 | 7.670 | 7.680 | 7.580 | 7.580 | 120,987 | +0.04(+0.53%) |
Jun 22, 2021 | 7.460 | 7.570 | 7.460 | 7.540 | 455,175 | +0.13(+1.75%) |
Jun 21, 2021 | 7.360 | 7.410 | 7.330 | 7.410 | 237,216 | +0.00(+0.00%) |
Jun 18, 2021 | 7.410 | 7.450 | 7.400 | 7.410 | 173,019 | -0.06(-0.80%) |
Jun 17, 2021 | 7.530 | 7.540 | 7.440 | 7.470 | 497,401 | +0.01(+0.13%) |
Jun 16, 2021 | 7.550 | 7.580 | 7.410 | 7.460 | 763,267 | -0.08(-1.06%) |
Jun 15, 2021 | 7.571 | 7.610 | 7.500 | 7.540 | 398,737 | -0.17(-2.20%) |
Jun 14, 2021 | 7.690 | 7.725 | 7.675 | 7.710 | 164,019 | +0.04(+0.52%) |
Jun 11, 2021 | 7.710 | 7.720 | 7.650 | 7.670 | 321,035 | -0.02(-0.26%) |
Jun 10, 2021 | 7.670 | 7.720 | 7.620 | 7.690 | 532,777 | +0.08(+1.12%) |
Jun 09, 2021 | 7.620 | 7.630 | 7.590 | 7.605 | 282,529 | +0.02(+0.20%) |
Jun 08, 2021 | 7.539 | 7.590 | 7.520 | 7.590 | 209,254 | +0.06(+0.80%) |
Jun 07, 2021 | 7.500 | 7.540 | 7.480 | 7.530 | 370,500 | +0.05(+0.67%) |
Jun 04, 2021 | 7.500 | 7.510 | 7.450 | 7.480 | 1,045,107 | +0.10(+1.36%) |
Jun 03, 2021 | 7.330 | 7.410 | 7.310 | 7.380 | 554,769 | +0.00(+0.00%) |
Jun 02, 2021 | 7.270 | 7.380 | 7.260 | 7.380 | 420,825 | +0.21(+2.93%) |