Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.681 | 7.812 | 7.609 | 7.747 | 13,651,398 | +0.03(+0.36%) |
Aug 30, 2021 | 7.878 | 7.887 | 7.700 | 7.719 | 10,159,206 | -0.11(-1.43%) |
Aug 27, 2021 | 7.728 | 7.883 | 7.700 | 7.831 | 7,605,585 | +0.21(+2.70%) |
Aug 26, 2021 | 7.738 | 7.775 | 7.583 | 7.625 | 6,034,537 | -0.18(-2.28%) |
Aug 25, 2021 | 7.766 | 7.822 | 7.672 | 7.803 | 6,483,002 | +0.04(+0.48%) |
Aug 24, 2021 | 7.522 | 7.775 | 7.457 | 7.766 | 11,758,114 | +0.34(+4.53%) |
Aug 23, 2021 | 7.176 | 7.438 | 7.139 | 7.429 | 10,306,175 | +0.48(+6.86%) |
Aug 20, 2021 | 6.821 | 6.980 | 6.793 | 6.952 | 9,591,489 | +0.03(+0.41%) |
Aug 19, 2021 | 6.970 | 6.989 | 6.736 | 6.924 | 13,042,170 | -0.22(-3.14%) |
Aug 18, 2021 | 7.345 | 7.391 | 7.148 | 7.148 | 9,063,738 | -0.13(-1.80%) |
Aug 17, 2021 | 7.298 | 7.466 | 7.176 | 7.279 | 9,511,486 | -0.10(-1.39%) |
Aug 16, 2021 | 7.578 | 7.578 | 7.316 | 7.382 | 11,458,302 | -0.31(-4.01%) |
Aug 13, 2021 | 7.869 | 7.906 | 7.672 | 7.691 | 5,466,696 | -0.20(-2.49%) |
Aug 12, 2021 | 7.840 | 7.906 | 7.677 | 7.887 | 8,112,183 | +0.05(+0.60%) |
Aug 11, 2021 | 7.691 | 7.850 | 7.625 | 7.840 | 10,287,301 | +0.14(+1.82%) |
Aug 10, 2021 | 7.466 | 7.709 | 7.447 | 7.700 | 5,551,799 | +0.28(+3.78%) |
Aug 09, 2021 | 7.438 | 7.457 | 7.260 | 7.419 | 8,913,931 | -0.17(-2.22%) |
Aug 06, 2021 | 7.616 | 7.663 | 7.522 | 7.588 | 7,871,008 | +0.06(+0.75%) |
Aug 05, 2021 | 7.485 | 7.635 | 7.415 | 7.532 | 9,446,021 | +0.22(+3.07%) |
Aug 04, 2021 | 7.747 | 7.747 | 7.307 | 7.307 | 11,124,916 | -0.57(-7.24%) |
Aug 03, 2021 | 7.578 | 7.967 | 7.531 | 7.878 | 9,498,096 | +0.25(+3.31%) |
Aug 02, 2021 | 7.794 | 8.070 | 7.616 | 7.625 | 5,524,326 | -0.18(-2.28%) |
Jul 30, 2021 | 7.766 | 7.831 | 7.583 | 7.803 | 9,352,392 | +0.00(+0.00%) |
Jul 29, 2021 | 7.719 | 8.093 | 7.709 | 7.803 | 11,034,219 | +0.22(+2.84%) |
Jul 28, 2021 | 7.504 | 7.630 | 7.382 | 7.588 | 12,564,518 | +0.09(+1.25%) |
Jul 27, 2021 | 7.644 | 7.644 | 7.373 | 7.494 | 10,685,646 | -0.20(-2.55%) |
Jul 26, 2021 | 7.457 | 7.780 | 7.457 | 7.691 | 7,942,886 | +0.15(+1.99%) |
Jul 23, 2021 | 7.588 | 7.588 | 7.424 | 7.541 | 4,252,630 | +0.00(+0.00%) |
Jul 22, 2021 | 7.621 | 7.621 | 7.391 | 7.541 | 6,572,587 | -0.03(-0.37%) |
Jul 21, 2021 | 7.485 | 7.686 | 7.410 | 7.569 | 10,188,546 | +0.28(+3.85%) |
Jul 20, 2021 | 7.214 | 7.401 | 7.039 | 7.288 | 9,728,415 | +0.05(+0.65%) |
Jul 19, 2021 | 7.260 | 7.316 | 7.040 | 7.242 | 17,297,878 | -0.33(-4.33%) |
Jul 16, 2021 | 8.056 | 8.065 | 7.550 | 7.569 | 9,504,817 | -0.37(-4.71%) |
Jul 15, 2021 | 7.953 | 8.130 | 7.864 | 7.943 | 10,574,166 | -0.13(-1.62%) |
Jul 14, 2021 | 8.505 | 8.659 | 8.046 | 8.074 | 10,488,543 | -0.39(-4.64%) |
Jul 13, 2021 | 8.308 | 8.500 | 8.187 | 8.467 | 9,974,936 | +0.11(+1.34%) |
Jul 12, 2021 | 8.392 | 8.467 | 8.280 | 8.355 | 6,712,009 | -0.18(-2.08%) |
Jul 09, 2021 | 8.523 | 8.654 | 8.392 | 8.533 | 7,821,274 | +0.14(+1.67%) |
Jul 08, 2021 | 8.299 | 8.542 | 8.215 | 8.392 | 9,338,258 | -0.14(-1.64%) |
Jul 07, 2021 | 8.757 | 8.879 | 8.458 | 8.533 | 9,557,443 | -0.26(-2.98%) |
Jul 06, 2021 | 9.057 | 9.104 | 8.626 | 8.795 | 11,242,527 | -0.30(-3.29%) |
Jul 02, 2021 | 9.150 | 9.188 | 8.926 | 9.094 | 7,805,458 | -0.17(-1.82%) |
Jul 01, 2021 | 9.263 | 9.337 | 9.113 | 9.263 | 11,650,100 | +0.30(+3.34%) |
Jun 30, 2021 | 8.879 | 9.033 | 8.879 | 8.963 | 8,183,784 | +0.13(+1.48%) |
Jun 29, 2021 | 8.888 | 8.944 | 8.771 | 8.832 | 10,326,411 | +0.05(+0.53%) |
Jun 28, 2021 | 9.075 | 9.075 | 8.734 | 8.785 | 14,711,123 | -0.33(-3.59%) |
Jun 25, 2021 | 9.244 | 9.258 | 9.094 | 9.113 | 6,318,094 | -0.07(-0.71%) |
Jun 24, 2021 | 9.169 | 9.216 | 9.039 | 9.178 | 7,668,530 | +0.02(+0.20%) |
Jun 23, 2021 | 9.347 | 9.436 | 9.141 | 9.160 | 10,736,787 | -0.08(-0.91%) |
Jun 22, 2021 | 9.347 | 9.347 | 9.108 | 9.244 | 12,991,330 | -0.13(-1.40%) |
Jun 21, 2021 | 9.160 | 9.422 | 9.010 | 9.375 | 10,095,088 | +0.33(+3.62%) |
Jun 18, 2021 | 8.870 | 9.300 | 8.781 | 9.047 | 12,199,532 | -0.01(-0.10%) |
Jun 17, 2021 | 9.422 | 9.431 | 8.898 | 9.057 | 13,241,561 | -0.40(-4.25%) |
Jun 16, 2021 | 9.740 | 9.749 | 9.398 | 9.459 | 10,601,316 | -0.28(-2.88%) |
Jun 15, 2021 | 9.459 | 9.866 | 9.459 | 9.740 | 15,034,736 | +0.36(+3.79%) |
Jun 14, 2021 | 9.403 | 9.543 | 9.342 | 9.384 | 9,265,677 | +0.04(+0.48%) |
Jun 11, 2021 | 9.442 | 9.508 | 9.284 | 9.340 | 9,904,137 | -0.07(-0.79%) |
Jun 10, 2021 | 9.433 | 9.442 | 9.116 | 9.414 | 17,358,872 | +0.16(+1.72%) |
Jun 09, 2021 | 9.265 | 9.396 | 9.120 | 9.256 | 11,646,726 | +0.07(+0.71%) |
Jun 08, 2021 | 8.882 | 9.265 | 8.845 | 9.190 | 17,147,810 | +0.35(+3.91%) |
Jun 07, 2021 | 8.817 | 8.957 | 8.649 | 8.845 | 10,751,033 | +0.05(+0.53%) |
Jun 04, 2021 | 8.686 | 8.873 | 8.602 | 8.798 | 10,504,121 | +0.22(+2.61%) |
Jun 03, 2021 | 8.537 | 8.597 | 8.434 | 8.574 | 8,667,059 | +0.00(+0.00%) |
Jun 02, 2021 | 8.396 | 8.686 | 8.294 | 8.574 | 14,309,507 | +0.29(+3.49%) |