Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.183 | 7.214 | 7.079 | 7.140 | 1,401,474 | +0.10(+1.49%) |
Aug 30, 2021 | 7.210 | 7.245 | 7.013 | 7.035 | 1,833,971 | -0.15(-2.07%) |
Aug 27, 2021 | 7.131 | 7.244 | 7.122 | 7.183 | 1,103,473 | +0.11(+1.60%) |
Aug 26, 2021 | 7.044 | 7.183 | 7.035 | 7.070 | 1,234,164 | +0.11(+1.63%) |
Aug 25, 2021 | 6.957 | 7.018 | 6.896 | 6.957 | 1,040,415 | +0.00(+0.00%) |
Aug 24, 2021 | 6.957 | 7.044 | 6.939 | 6.957 | 1,157,080 | +0.03(+0.50%) |
Aug 23, 2021 | 6.931 | 6.957 | 6.809 | 6.922 | 1,951,124 | -0.01(-0.13%) |
Aug 20, 2021 | 6.896 | 6.987 | 6.863 | 6.931 | 959,537 | -0.01(-0.13%) |
Aug 19, 2021 | 6.922 | 6.975 | 6.809 | 6.940 | 2,163,764 | -0.17(-2.33%) |
Aug 18, 2021 | 7.053 | 7.210 | 7.018 | 7.105 | 2,063,964 | +0.08(+1.12%) |
Aug 17, 2021 | 6.818 | 7.157 | 6.818 | 7.027 | 2,694,762 | +0.11(+1.64%) |
Aug 16, 2021 | 6.696 | 6.940 | 6.665 | 6.913 | 2,110,423 | +0.17(+2.45%) |
Aug 13, 2021 | 6.800 | 6.800 | 6.574 | 6.748 | 2,547,727 | -0.13(-1.90%) |
Aug 12, 2021 | 7.001 | 7.009 | 6.813 | 6.879 | 1,421,145 | -0.28(-3.89%) |
Aug 11, 2021 | 7.009 | 7.175 | 6.987 | 7.157 | 1,458,124 | +0.26(+3.79%) |
Aug 10, 2021 | 6.844 | 6.918 | 6.792 | 6.896 | 906,999 | +0.03(+0.51%) |
Aug 09, 2021 | 6.992 | 7.001 | 6.818 | 6.861 | 1,533,740 | -0.17(-2.48%) |
Aug 06, 2021 | 7.027 | 7.061 | 6.957 | 7.035 | 834,510 | +0.06(+0.87%) |
Aug 05, 2021 | 7.096 | 7.096 | 6.966 | 6.974 | 1,471,240 | -0.12(-1.72%) |
Aug 04, 2021 | 7.210 | 7.262 | 7.096 | 7.096 | 1,039,206 | -0.22(-2.98%) |
Aug 03, 2021 | 7.358 | 7.367 | 7.192 | 7.314 | 1,083,869 | -0.14(-1.87%) |
Aug 02, 2021 | 7.549 | 7.654 | 7.436 | 7.453 | 1,103,360 | -0.08(-1.04%) |
Jul 30, 2021 | 7.619 | 7.627 | 7.497 | 7.532 | 1,058,297 | -0.11(-1.48%) |
Jul 29, 2021 | 7.662 | 7.706 | 7.632 | 7.645 | 763,107 | +0.07(+0.92%) |
Jul 28, 2021 | 7.584 | 7.619 | 7.523 | 7.575 | 1,203,172 | +0.10(+1.40%) |
Jul 27, 2021 | 7.523 | 7.523 | 7.401 | 7.471 | 1,333,387 | -0.04(-0.58%) |
Jul 26, 2021 | 7.549 | 7.680 | 7.497 | 7.514 | 1,485,144 | +0.12(+1.65%) |
Jul 23, 2021 | 7.479 | 7.506 | 7.331 | 7.392 | 1,004,792 | -0.04(-0.59%) |
Jul 22, 2021 | 7.523 | 7.523 | 7.410 | 7.436 | 1,417,150 | -0.09(-1.16%) |
Jul 21, 2021 | 7.305 | 7.523 | 7.301 | 7.523 | 933,574 | +0.30(+4.10%) |
Jul 20, 2021 | 7.175 | 7.244 | 7.096 | 7.227 | 1,727,708 | +0.00(+0.00%) |
Jul 19, 2021 | 7.210 | 7.279 | 7.131 | 7.227 | 2,540,074 | -0.17(-2.24%) |
Jul 16, 2021 | 7.627 | 7.654 | 7.362 | 7.392 | 1,474,237 | -0.14(-1.85%) |
Jul 15, 2021 | 7.549 | 7.610 | 7.458 | 7.532 | 1,590,424 | -0.09(-1.14%) |
Jul 14, 2021 | 7.741 | 7.819 | 7.593 | 7.619 | 1,264,391 | +0.03(+0.46%) |
Jul 13, 2021 | 7.749 | 7.789 | 7.558 | 7.584 | 1,368,417 | -0.22(-2.79%) |
Jul 12, 2021 | 7.871 | 7.897 | 7.767 | 7.802 | 1,509,965 | -0.17(-2.08%) |
Jul 09, 2021 | 7.941 | 7.969 | 7.854 | 7.967 | 1,323,829 | +0.10(+1.33%) |
Jul 08, 2021 | 8.002 | 8.045 | 7.832 | 7.863 | 1,948,043 | -0.18(-2.27%) |
Jul 07, 2021 | 8.315 | 8.333 | 7.995 | 8.045 | 2,632,994 | -0.09(-1.07%) |
Jul 06, 2021 | 8.411 | 8.411 | 8.072 | 8.132 | 2,188,579 | -0.01(-0.11%) |
Jul 02, 2021 | 8.072 | 8.150 | 8.037 | 8.141 | 1,406,522 | +0.17(+2.07%) |
Jul 01, 2021 | 8.202 | 8.228 | 7.976 | 7.976 | 1,736,803 | -0.14(-1.72%) |
Jun 30, 2021 | 8.011 | 8.159 | 8.011 | 8.115 | 1,482,274 | +0.10(+1.19%) |
Jun 29, 2021 | 7.950 | 8.063 | 7.950 | 8.019 | 1,460,787 | +0.09(+1.10%) |
Jun 28, 2021 | 8.141 | 8.141 | 7.871 | 7.932 | 1,544,440 | -0.25(-3.09%) |
Jun 25, 2021 | 8.228 | 8.228 | 8.141 | 8.185 | 615,404 | +0.05(+0.64%) |
Jun 24, 2021 | 8.037 | 8.146 | 8.002 | 8.132 | 596,292 | +0.13(+1.63%) |
Jun 23, 2021 | 7.993 | 8.054 | 7.958 | 8.002 | 853,383 | +0.02(+0.22%) |
Jun 22, 2021 | 7.967 | 8.028 | 7.863 | 7.984 | 940,214 | +0.03(+0.44%) |
Jun 21, 2021 | 7.793 | 7.976 | 7.775 | 7.950 | 818,241 | +0.10(+1.33%) |
Jun 18, 2021 | 7.871 | 7.967 | 7.810 | 7.845 | 1,224,740 | -0.23(-2.80%) |
Jun 17, 2021 | 8.237 | 8.307 | 7.984 | 8.072 | 1,366,725 | -0.27(-3.24%) |
Jun 16, 2021 | 8.263 | 8.398 | 8.263 | 8.341 | 803,756 | +0.04(+0.52%) |
Jun 15, 2021 | 8.237 | 8.333 | 8.146 | 8.298 | 1,498,562 | -0.01(-0.10%) |
Jun 14, 2021 | 8.455 | 8.463 | 8.272 | 8.307 | 1,551,418 | -0.06(-0.73%) |
Jun 11, 2021 | 8.533 | 8.559 | 8.333 | 8.368 | 1,474,971 | -0.04(-0.52%) |
Jun 10, 2021 | 8.446 | 8.529 | 8.368 | 8.411 | 1,831,725 | +0.06(+0.73%) |
Jun 09, 2021 | 8.341 | 8.420 | 8.289 | 8.350 | 829,484 | -0.08(-0.93%) |
Jun 08, 2021 | 8.289 | 8.455 | 8.246 | 8.429 | 1,164,391 | +0.05(+0.62%) |
Jun 07, 2021 | 8.307 | 8.489 | 8.302 | 8.376 | 904,336 | +0.06(+0.73%) |
Jun 04, 2021 | 8.394 | 8.394 | 8.280 | 8.315 | 1,019,351 | -0.01(-0.10%) |
Jun 03, 2021 | 8.333 | 8.394 | 8.246 | 8.324 | 1,526,601 | -0.17(-1.95%) |
Jun 02, 2021 | 8.455 | 8.507 | 8.402 | 8.489 | 1,535,758 | +0.03(+0.31%) |