Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.577 | 7.683 | 7.557 | 7.674 | 1,301,167 | +0.10(+1.28%) |
Aug 30, 2021 | 7.781 | 7.829 | 7.518 | 7.577 | 2,002,998 | -0.17(-2.26%) |
Aug 27, 2021 | 7.450 | 7.839 | 7.431 | 7.751 | 5,407,543 | +0.30(+4.04%) |
Aug 26, 2021 | 7.285 | 7.557 | 7.285 | 7.450 | 1,871,965 | +0.10(+1.32%) |
Aug 25, 2021 | 7.353 | 7.421 | 7.246 | 7.353 | 1,799,755 | -0.05(-0.66%) |
Aug 24, 2021 | 7.479 | 7.499 | 7.368 | 7.402 | 1,873,659 | +0.01(+0.13%) |
Aug 23, 2021 | 7.256 | 7.470 | 7.169 | 7.392 | 2,279,147 | +0.32(+4.53%) |
Aug 20, 2021 | 6.994 | 7.159 | 6.945 | 7.071 | 1,728,829 | +0.02(+0.28%) |
Aug 19, 2021 | 7.091 | 7.135 | 6.994 | 7.052 | 3,370,711 | -0.09(-1.22%) |
Aug 18, 2021 | 7.305 | 7.339 | 7.033 | 7.139 | 4,864,049 | -0.18(-2.52%) |
Aug 17, 2021 | 7.402 | 7.455 | 7.266 | 7.324 | 1,663,353 | -0.10(-1.31%) |
Aug 16, 2021 | 7.509 | 7.586 | 7.416 | 7.421 | 1,544,317 | -0.10(-1.29%) |
Aug 13, 2021 | 7.450 | 7.567 | 7.411 | 7.518 | 2,016,050 | +0.19(+2.65%) |
Aug 12, 2021 | 7.382 | 7.382 | 7.266 | 7.324 | 2,041,939 | -0.12(-1.57%) |
Aug 11, 2021 | 7.324 | 7.499 | 7.324 | 7.441 | 1,610,339 | +0.23(+3.23%) |
Aug 10, 2021 | 7.227 | 7.323 | 7.164 | 7.207 | 1,949,597 | -0.08(-1.07%) |
Aug 09, 2021 | 7.353 | 7.450 | 7.203 | 7.285 | 4,354,707 | -0.18(-2.47%) |
Aug 06, 2021 | 7.431 | 7.543 | 7.319 | 7.470 | 2,383,307 | -0.19(-2.53%) |
Aug 05, 2021 | 8.150 | 8.150 | 7.645 | 7.664 | 2,721,339 | -0.49(-5.96%) |
Aug 04, 2021 | 8.057 | 8.373 | 8.038 | 8.150 | 7,999,284 | +0.24(+3.07%) |
Aug 03, 2021 | 7.810 | 7.912 | 7.766 | 7.907 | 2,697,028 | +0.07(+0.87%) |
Aug 02, 2021 | 7.912 | 7.926 | 7.713 | 7.839 | 1,869,953 | -0.05(-0.62%) |
Jul 30, 2021 | 7.800 | 7.975 | 7.761 | 7.887 | 1,731,034 | +0.00(+0.00%) |
Jul 29, 2021 | 7.829 | 8.023 | 7.538 | 7.887 | 5,229,625 | +0.04(+0.50%) |
Jul 28, 2021 | 7.654 | 7.858 | 7.601 | 7.849 | 2,242,528 | +0.13(+1.64%) |
Jul 27, 2021 | 7.829 | 7.849 | 7.616 | 7.722 | 2,371,124 | -0.09(-1.12%) |
Jul 26, 2021 | 7.567 | 7.819 | 7.557 | 7.810 | 2,432,702 | +0.24(+3.21%) |
Jul 23, 2021 | 7.577 | 7.625 | 7.489 | 7.567 | 1,586,808 | -0.07(-0.89%) |
Jul 22, 2021 | 7.693 | 7.693 | 7.465 | 7.635 | 1,468,027 | -0.08(-1.01%) |
Jul 21, 2021 | 7.373 | 7.742 | 7.373 | 7.713 | 1,950,726 | +0.23(+3.12%) |
Jul 20, 2021 | 7.528 | 7.674 | 7.382 | 7.479 | 2,988,902 | +0.00(+0.00%) |
Jul 19, 2021 | 7.460 | 7.625 | 7.402 | 7.479 | 2,660,453 | -0.16(-2.04%) |
Jul 16, 2021 | 7.839 | 7.965 | 7.581 | 7.635 | 3,194,273 | -0.28(-3.56%) |
Jul 15, 2021 | 7.955 | 8.014 | 7.800 | 7.917 | 2,379,150 | +0.00(+0.00%) |
Jul 14, 2021 | 7.868 | 8.049 | 7.810 | 7.917 | 4,348,643 | +0.26(+3.43%) |
Jul 13, 2021 | 7.441 | 7.887 | 7.411 | 7.654 | 3,516,320 | +0.21(+2.87%) |
Jul 12, 2021 | 7.489 | 7.586 | 7.392 | 7.441 | 2,181,478 | -0.13(-1.67%) |
Jul 09, 2021 | 7.450 | 7.615 | 7.450 | 7.567 | 2,196,943 | +0.16(+2.10%) |
Jul 08, 2021 | 7.635 | 7.669 | 7.343 | 7.411 | 3,306,775 | -0.19(-2.55%) |
Jul 07, 2021 | 7.703 | 7.708 | 7.557 | 7.606 | 1,724,483 | -0.05(-0.63%) |
Jul 06, 2021 | 7.742 | 7.858 | 7.552 | 7.654 | 3,965,337 | +0.07(+0.90%) |
Jul 02, 2021 | 7.499 | 7.622 | 7.421 | 7.586 | 1,934,166 | +0.19(+2.63%) |
Jul 01, 2021 | 7.577 | 7.577 | 7.314 | 7.392 | 1,977,863 | -0.04(-0.52%) |
Jun 30, 2021 | 7.237 | 7.547 | 7.169 | 7.431 | 3,135,932 | +0.22(+3.10%) |
Jun 29, 2021 | 7.285 | 7.353 | 7.149 | 7.207 | 2,281,265 | -0.17(-2.24%) |
Jun 28, 2021 | 7.460 | 7.538 | 7.305 | 7.373 | 1,572,011 | -0.12(-1.56%) |
Jun 25, 2021 | 7.615 | 7.654 | 7.464 | 7.489 | 1,507,771 | -0.04(-0.52%) |
Jun 24, 2021 | 7.625 | 7.674 | 7.480 | 7.528 | 1,775,613 | -0.04(-0.51%) |
Jun 23, 2021 | 7.849 | 7.878 | 7.567 | 7.567 | 2,881,474 | -0.17(-2.26%) |
Jun 22, 2021 | 7.654 | 7.800 | 7.567 | 7.742 | 2,518,556 | +0.05(+0.63%) |
Jun 21, 2021 | 7.664 | 7.776 | 7.557 | 7.693 | 2,309,652 | +0.13(+1.67%) |
Jun 18, 2021 | 7.771 | 7.955 | 7.567 | 7.567 | 4,275,570 | -0.24(-3.11%) |
Jun 17, 2021 | 8.208 | 8.242 | 7.761 | 7.810 | 5,524,452 | -0.70(-8.22%) |
Jun 16, 2021 | 8.606 | 8.844 | 8.490 | 8.509 | 2,789,432 | -0.07(-0.79%) |
Jun 15, 2021 | 8.626 | 8.703 | 8.528 | 8.577 | 3,047,357 | +0.10(+1.20%) |
Jun 14, 2021 | 8.427 | 8.620 | 8.320 | 8.475 | 1,603,717 | -0.06(-0.68%) |
Jun 11, 2021 | 8.582 | 8.618 | 8.475 | 8.533 | 1,644,129 | -0.10(-1.12%) |
Jun 10, 2021 | 8.369 | 8.630 | 8.325 | 8.630 | 1,956,570 | +0.30(+3.60%) |
Jun 09, 2021 | 8.446 | 8.528 | 8.330 | 8.330 | 2,047,131 | -0.05(-0.58%) |
Jun 08, 2021 | 8.485 | 8.504 | 8.349 | 8.378 | 2,034,347 | -0.15(-1.70%) |
Jun 07, 2021 | 8.591 | 8.630 | 8.490 | 8.523 | 1,821,486 | -0.15(-1.68%) |
Jun 04, 2021 | 8.698 | 8.794 | 8.620 | 8.669 | 1,489,351 | +0.07(+0.79%) |
Jun 03, 2021 | 8.766 | 8.766 | 8.533 | 8.601 | 2,660,457 | -0.39(-4.31%) |
Jun 02, 2021 | 8.843 | 9.080 | 8.795 | 8.988 | 2,346,712 | +0.11(+1.20%) |