Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.360 | 7.540 | 7.200 | 7.540 | 954,254 | -0.01(-0.13%) |
Aug 30, 2021 | 6.900 | 7.630 | 6.780 | 7.550 | 813,614 | +0.68(+9.90%) |
Aug 27, 2021 | 7.200 | 7.200 | 6.810 | 6.870 | 522,258 | -0.27(-3.78%) |
Aug 26, 2021 | 7.270 | 7.310 | 6.911 | 7.140 | 597,219 | -0.19(-2.59%) |
Aug 25, 2021 | 7.500 | 7.500 | 7.250 | 7.330 | 674,340 | -0.18(-2.40%) |
Aug 24, 2021 | 7.280 | 7.560 | 7.157 | 7.510 | 843,470 | +0.28(+3.87%) |
Aug 23, 2021 | 7.230 | 7.360 | 7.100 | 7.230 | 783,211 | +0.09(+1.26%) |
Aug 20, 2021 | 6.410 | 7.220 | 6.410 | 7.140 | 519,727 | +0.59(+9.01%) |
Aug 19, 2021 | 6.880 | 6.880 | 6.230 | 6.550 | 1,015,026 | -0.31(-4.52%) |
Aug 18, 2021 | 7.260 | 7.397 | 6.850 | 6.860 | 508,223 | -0.13(-1.86%) |
Aug 17, 2021 | 8.090 | 8.100 | 6.935 | 6.990 | 1,278,721 | -1.15(-14.13%) |
Aug 16, 2021 | 8.540 | 8.699 | 8.140 | 8.140 | 452,569 | -0.55(-6.33%) |
Aug 13, 2021 | 8.770 | 8.999 | 8.500 | 8.690 | 591,462 | -0.11(-1.25%) |
Aug 12, 2021 | 9.600 | 9.630 | 8.770 | 8.800 | 606,752 | -0.74(-7.76%) |
Aug 11, 2021 | 9.320 | 9.720 | 8.900 | 9.540 | 1,503,093 | +1.04(+12.24%) |
Aug 10, 2021 | 8.310 | 8.630 | 8.260 | 8.500 | 329,861 | +0.22(+2.66%) |
Aug 09, 2021 | 8.500 | 8.550 | 8.180 | 8.280 | 1,104,350 | -0.19(-2.24%) |
Aug 06, 2021 | 9.090 | 9.100 | 8.160 | 8.470 | 1,347,260 | -0.61(-6.72%) |
Aug 05, 2021 | 8.720 | 9.100 | 8.720 | 9.080 | 129,880 | +0.36(+4.13%) |
Aug 04, 2021 | 8.650 | 8.780 | 8.520 | 8.720 | 77,912 | +0.07(+0.81%) |
Aug 03, 2021 | 8.750 | 8.980 | 8.500 | 8.650 | 135,357 | -0.08(-0.92%) |
Aug 02, 2021 | 9.300 | 9.581 | 8.630 | 8.730 | 261,553 | -0.52(-5.62%) |
Jul 30, 2021 | 8.320 | 9.260 | 8.320 | 9.250 | 567,660 | +0.94(+11.31%) |
Jul 29, 2021 | 8.330 | 8.350 | 8.130 | 8.310 | 239,575 | +0.31(+3.88%) |
Jul 28, 2021 | 7.900 | 8.050 | 7.720 | 8.000 | 287,786 | +0.04(+0.50%) |
Jul 27, 2021 | 8.520 | 8.600 | 7.900 | 7.960 | 269,676 | -0.53(-6.24%) |
Jul 26, 2021 | 8.390 | 8.670 | 8.310 | 8.490 | 185,627 | +0.11(+1.31%) |
Jul 23, 2021 | 8.590 | 8.600 | 8.060 | 8.380 | 344,663 | -0.21(-2.44%) |
Jul 22, 2021 | 9.000 | 9.000 | 8.550 | 8.590 | 232,822 | -0.34(-3.81%) |
Jul 21, 2021 | 9.000 | 9.070 | 8.620 | 8.930 | 470,729 | -0.06(-0.67%) |
Jul 20, 2021 | 9.540 | 9.540 | 8.910 | 8.990 | 525,576 | -0.47(-4.97%) |
Jul 19, 2021 | 9.530 | 9.690 | 9.290 | 9.460 | 433,762 | -0.39(-3.96%) |
Jul 16, 2021 | 9.910 | 10.00 | 9.685 | 9.850 | 429,207 | -0.18(-1.79%) |
Jul 15, 2021 | 9.810 | 10.03 | 9.680 | 10.03 | 571,406 | +0.12(+1.21%) |
Jul 14, 2021 | 10.00 | 10.05 | 9.910 | 9.910 | 442,379 | -0.09(-0.90%) |
Jul 13, 2021 | 10.00 | 10.07 | 9.940 | 10.00 | 176,465 | +0.00(+0.00%) |
Jul 12, 2021 | 10.00 | 10.07 | 9.720 | 10.00 | 196,822 | +0.02(+0.20%) |
Jul 09, 2021 | 9.920 | 10.02 | 9.690 | 9.980 | 127,323 | +0.05(+0.50%) |
Jul 08, 2021 | 9.740 | 10.00 | 9.510 | 9.930 | 197,959 | +0.11(+1.12%) |
Jul 07, 2021 | 10.03 | 10.08 | 9.600 | 9.820 | 314,688 | -0.08(-0.81%) |
Jul 06, 2021 | 10.27 | 10.27 | 9.850 | 9.900 | 258,129 | -0.02(-0.20%) |
Jul 02, 2021 | 10.11 | 10.28 | 9.909 | 9.920 | 189,786 | -0.31(-3.03%) |
Jul 01, 2021 | 10.50 | 10.50 | 10.19 | 10.23 | 94,942 | -0.34(-3.22%) |
Jun 30, 2021 | 10.26 | 10.64 | 10.12 | 10.57 | 323,442 | +0.25(+2.42%) |
Jun 29, 2021 | 10.40 | 10.42 | 10.25 | 10.32 | 113,369 | -0.10(-0.96%) |
Jun 28, 2021 | 10.39 | 10.50 | 10.13 | 10.42 | 215,157 | -0.01(-0.10%) |
Jun 25, 2021 | 10.48 | 10.56 | 10.20 | 10.43 | 180,419 | -0.07(-0.67%) |
Jun 24, 2021 | 10.80 | 10.93 | 10.42 | 10.50 | 161,537 | -0.15(-1.41%) |
Jun 23, 2021 | 10.56 | 10.90 | 10.54 | 10.65 | 345,148 | +0.27(+2.60%) |
Jun 22, 2021 | 10.35 | 10.60 | 10.32 | 10.38 | 130,057 | +0.06(+0.58%) |
Jun 21, 2021 | 10.63 | 10.65 | 10.19 | 10.32 | 478,045 | -0.33(-3.10%) |
Jun 18, 2021 | 10.43 | 10.75 | 10.35 | 10.65 | 1,608,044 | +0.16(+1.53%) |
Jun 17, 2021 | 10.24 | 10.52 | 10.11 | 10.49 | 969,855 | +0.31(+3.05%) |
Jun 16, 2021 | 10.07 | 10.32 | 10.01 | 10.18 | 472,052 | +0.11(+1.09%) |
Jun 15, 2021 | 9.840 | 10.10 | 9.750 | 10.07 | 698,567 | +0.12(+1.21%) |
Jun 14, 2021 | 9.800 | 10.20 | 9.775 | 9.950 | 994,326 | +0.09(+0.91%) |
Jun 11, 2021 | 9.510 | 9.900 | 9.510 | 9.860 | 389,822 | +0.06(+0.61%) |
Jun 10, 2021 | 9.750 | 9.930 | 9.350 | 9.800 | 447,013 | -0.13(-1.31%) |
Jun 09, 2021 | 10.55 | 10.55 | 9.765 | 9.930 | 464,124 | -0.47(-4.52%) |
Jun 08, 2021 | 10.13 | 10.52 | 10.04 | 10.40 | 309,433 | +0.23(+2.26%) |
Jun 07, 2021 | 10.60 | 10.62 | 10.02 | 10.17 | 275,743 | -0.45(-4.24%) |
Jun 04, 2021 | 10.42 | 10.67 | 10.28 | 10.62 | 282,595 | +0.20(+1.92%) |
Jun 03, 2021 | 10.25 | 10.75 | 10.25 | 10.42 | 438,004 | +0.01(+0.10%) |
Jun 02, 2021 | 10.40 | 10.57 | 10.21 | 10.41 | 372,582 | -0.09(-0.86%) |