Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.470 | 8.200 | 7.470 | 7.930 | 55,205 | +0.48(+6.44%) |
Aug 30, 2021 | 7.440 | 7.721 | 7.418 | 7.450 | 6,843 | -0.17(-2.23%) |
Aug 27, 2021 | 7.970 | 7.970 | 7.607 | 7.620 | 6,579 | -0.31(-3.91%) |
Aug 26, 2021 | 7.710 | 7.930 | 7.550 | 7.930 | 18,708 | +0.33(+4.34%) |
Aug 25, 2021 | 7.350 | 7.710 | 7.200 | 7.600 | 3,577 | +0.17(+2.29%) |
Aug 24, 2021 | 7.160 | 7.540 | 7.030 | 7.430 | 9,521 | +0.12(+1.64%) |
Aug 23, 2021 | 6.650 | 7.360 | 6.505 | 7.310 | 32,706 | +0.11(+1.53%) |
Aug 20, 2021 | 7.000 | 7.200 | 7.000 | 7.200 | 4,688 | +0.19(+2.71%) |
Aug 19, 2021 | 7.400 | 7.400 | 7.010 | 7.010 | 12,111 | -0.34(-4.63%) |
Aug 18, 2021 | 7.622 | 7.624 | 7.340 | 7.350 | 24,002 | -0.38(-4.92%) |
Aug 17, 2021 | 7.690 | 7.791 | 7.510 | 7.730 | 6,124 | -0.07(-0.90%) |
Aug 16, 2021 | 8.000 | 8.000 | 7.560 | 7.800 | 22,517 | -0.08(-1.02%) |
Aug 13, 2021 | 7.910 | 8.100 | 7.543 | 7.880 | 41,364 | +0.04(+0.51%) |
Aug 12, 2021 | 7.810 | 7.950 | 7.750 | 7.840 | 5,942 | +0.05(+0.64%) |
Aug 11, 2021 | 7.700 | 7.900 | 7.690 | 7.790 | 5,255 | -0.11(-1.39%) |
Aug 10, 2021 | 7.790 | 8.007 | 7.617 | 7.900 | 9,718 | +0.02(+0.25%) |
Aug 09, 2021 | 7.960 | 8.061 | 7.770 | 7.880 | 1,919 | +0.00(+0.00%) |
Aug 06, 2021 | 8.040 | 8.040 | 7.819 | 7.880 | 5,837 | -0.22(-2.72%) |
Aug 05, 2021 | 8.190 | 8.640 | 8.010 | 8.100 | 7,082 | -0.09(-1.10%) |
Aug 04, 2021 | 7.580 | 8.500 | 7.250 | 8.190 | 61,010 | +0.52(+6.78%) |
Aug 03, 2021 | 7.860 | 8.190 | 7.670 | 7.670 | 9,068 | -0.44(-5.43%) |
Aug 02, 2021 | 8.340 | 8.340 | 7.880 | 8.110 | 13,209 | -0.28(-3.34%) |
Jul 30, 2021 | 8.245 | 8.390 | 8.245 | 8.390 | 9,149 | +0.00(+0.00%) |
Jul 29, 2021 | 8.080 | 8.500 | 7.800 | 8.390 | 47,464 | +0.40(+5.01%) |
Jul 28, 2021 | 8.040 | 8.060 | 7.942 | 7.990 | 9,594 | -0.12(-1.48%) |
Jul 27, 2021 | 8.140 | 8.160 | 7.770 | 8.110 | 20,407 | -0.03(-0.37%) |
Jul 26, 2021 | 8.300 | 8.390 | 8.140 | 8.140 | 25,955 | -0.11(-1.33%) |
Jul 23, 2021 | 8.330 | 8.350 | 8.170 | 8.250 | 39,285 | -0.05(-0.60%) |
Jul 22, 2021 | 8.000 | 8.400 | 8.000 | 8.300 | 78,687 | +0.30(+3.75%) |
Jul 21, 2021 | 7.650 | 8.321 | 7.650 | 8.000 | 65,942 | +0.35(+4.58%) |
Jul 20, 2021 | 7.720 | 7.940 | 7.590 | 7.650 | 30,510 | -0.21(-2.67%) |
Jul 19, 2021 | 8.000 | 8.070 | 7.610 | 7.860 | 38,362 | -0.02(-0.25%) |
Jul 16, 2021 | 7.970 | 8.095 | 7.770 | 7.880 | 12,119 | -0.19(-2.35%) |
Jul 15, 2021 | 7.750 | 8.200 | 7.750 | 8.070 | 40,960 | +0.00(+0.00%) |
Jul 14, 2021 | 8.120 | 8.170 | 7.770 | 8.070 | 29,134 | -0.07(-0.86%) |
Jul 13, 2021 | 8.150 | 8.250 | 8.010 | 8.140 | 27,289 | -0.06(-0.73%) |
Jul 12, 2021 | 8.270 | 8.390 | 8.127 | 8.200 | 22,770 | -0.01(-0.12%) |
Jul 09, 2021 | 8.180 | 8.390 | 7.933 | 8.210 | 33,167 | -0.04(-0.48%) |
Jul 08, 2021 | 8.170 | 8.250 | 7.900 | 8.250 | 49,587 | +0.13(+1.60%) |
Jul 07, 2021 | 7.720 | 8.150 | 7.720 | 8.120 | 75,896 | +0.56(+7.41%) |
Jul 06, 2021 | 7.640 | 7.766 | 7.560 | 7.560 | 12,888 | -0.14(-1.82%) |
Jul 02, 2021 | 7.740 | 7.850 | 7.600 | 7.700 | 16,003 | +0.00(+0.00%) |
Jul 01, 2021 | 7.610 | 7.756 | 7.580 | 7.700 | 22,470 | +0.07(+0.92%) |
Jun 30, 2021 | 7.600 | 7.690 | 7.560 | 7.630 | 19,382 | -0.03(-0.39%) |
Jun 29, 2021 | 7.580 | 7.740 | 7.522 | 7.660 | 18,425 | +0.09(+1.19%) |
Jun 28, 2021 | 7.880 | 7.880 | 7.529 | 7.570 | 40,627 | -0.27(-3.44%) |
Jun 25, 2021 | 7.430 | 7.880 | 7.430 | 7.840 | 59,531 | +0.52(+7.10%) |
Jun 24, 2021 | 7.650 | 7.650 | 7.290 | 7.320 | 36,687 | -0.38(-4.94%) |
Jun 23, 2021 | 7.030 | 7.700 | 7.010 | 7.700 | 102,066 | +0.67(+9.53%) |
Jun 22, 2021 | 6.560 | 7.050 | 6.446 | 7.030 | 156,578 | +0.45(+6.84%) |
Jun 21, 2021 | 6.100 | 6.700 | 6.100 | 6.580 | 107,894 | +0.60(+10.03%) |
Jun 18, 2021 | 5.800 | 6.050 | 5.790 | 5.980 | 16,309 | +0.24(+4.18%) |
Jun 17, 2021 | 5.880 | 5.949 | 5.730 | 5.740 | 22,678 | -0.20(-3.37%) |
Jun 16, 2021 | 5.920 | 6.100 | 5.920 | 5.940 | 16,131 | +0.00(+0.00%) |
Jun 15, 2021 | 6.140 | 6.140 | 5.850 | 5.940 | 18,769 | -0.21(-3.41%) |
Jun 14, 2021 | 6.110 | 6.185 | 6.020 | 6.150 | 30,362 | +0.09(+1.49%) |
Jun 11, 2021 | 6.260 | 6.260 | 6.060 | 6.060 | 29,678 | -0.21(-3.27%) |
Jun 10, 2021 | 6.500 | 6.500 | 6.230 | 6.265 | 23,796 | -0.25(-3.76%) |
Jun 09, 2021 | 6.800 | 6.870 | 6.510 | 6.510 | 14,510 | -0.33(-4.82%) |
Jun 08, 2021 | 6.750 | 6.900 | 6.680 | 6.840 | 28,021 | +0.10(+1.48%) |
Jun 07, 2021 | 6.700 | 6.880 | 6.602 | 6.740 | 16,998 | +0.06(+0.90%) |
Jun 04, 2021 | 6.690 | 6.900 | 6.530 | 6.680 | 37,836 | +0.00(+0.00%) |
Jun 03, 2021 | 6.640 | 6.749 | 6.532 | 6.680 | 47,103 | +0.06(+0.91%) |
Jun 02, 2021 | 6.500 | 6.800 | 6.253 | 6.620 | 124,308 | +0.16(+2.48%) |