Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.990 | 8.410 | 7.990 | 8.350 | 115,422 | +0.35(+4.37%) |
Aug 30, 2021 | 8.130 | 8.180 | 7.850 | 8.000 | 66,096 | -0.07(-0.87%) |
Aug 27, 2021 | 7.710 | 8.275 | 7.700 | 8.070 | 77,619 | +0.37(+4.81%) |
Aug 26, 2021 | 7.350 | 7.770 | 7.300 | 7.700 | 92,266 | +0.36(+4.90%) |
Aug 25, 2021 | 7.260 | 7.540 | 7.260 | 7.340 | 67,914 | +0.07(+0.96%) |
Aug 24, 2021 | 7.200 | 7.328 | 7.125 | 7.270 | 120,255 | +0.02(+0.28%) |
Aug 23, 2021 | 6.930 | 7.310 | 6.810 | 7.250 | 96,335 | +0.33(+4.77%) |
Aug 20, 2021 | 6.250 | 6.930 | 6.250 | 6.920 | 99,492 | +0.63(+10.02%) |
Aug 19, 2021 | 6.740 | 6.750 | 6.260 | 6.290 | 80,246 | -0.44(-6.54%) |
Aug 18, 2021 | 6.660 | 7.120 | 6.639 | 6.730 | 91,793 | +0.00(+0.00%) |
Aug 17, 2021 | 7.020 | 7.401 | 6.610 | 6.730 | 135,929 | -0.37(-5.21%) |
Aug 16, 2021 | 7.780 | 8.200 | 7.020 | 7.100 | 79,321 | -0.63(-8.15%) |
Aug 13, 2021 | 7.290 | 7.730 | 7.160 | 7.730 | 135,677 | +0.60(+8.42%) |
Aug 12, 2021 | 7.090 | 7.210 | 6.863 | 7.130 | 67,697 | -0.02(-0.28%) |
Aug 11, 2021 | 7.170 | 7.190 | 6.810 | 7.150 | 128,785 | +0.03(+0.42%) |
Aug 10, 2021 | 7.070 | 7.150 | 6.910 | 7.120 | 63,953 | +0.12(+1.71%) |
Aug 09, 2021 | 6.940 | 7.100 | 6.820 | 7.000 | 232,123 | +0.01(+0.14%) |
Aug 06, 2021 | 7.060 | 7.195 | 6.950 | 6.990 | 88,586 | -0.13(-1.83%) |
Aug 05, 2021 | 7.270 | 7.270 | 7.000 | 7.120 | 89,718 | -0.13(-1.79%) |
Aug 04, 2021 | 7.310 | 7.400 | 7.050 | 7.250 | 70,346 | -0.02(-0.28%) |
Aug 03, 2021 | 7.430 | 7.430 | 6.950 | 7.270 | 208,437 | -0.09(-1.22%) |
Aug 02, 2021 | 7.400 | 7.640 | 7.300 | 7.360 | 163,303 | -0.04(-0.54%) |
Jul 30, 2021 | 7.590 | 7.760 | 7.310 | 7.400 | 207,379 | -0.09(-1.20%) |
Jul 29, 2021 | 7.540 | 7.690 | 7.340 | 7.490 | 104,342 | -0.08(-1.06%) |
Jul 28, 2021 | 7.420 | 7.630 | 7.350 | 7.570 | 130,365 | +0.08(+1.07%) |
Jul 27, 2021 | 7.530 | 7.640 | 7.420 | 7.490 | 113,939 | -0.08(-1.06%) |
Jul 26, 2021 | 8.140 | 8.255 | 7.540 | 7.570 | 99,943 | -0.56(-6.89%) |
Jul 23, 2021 | 8.160 | 8.160 | 7.807 | 8.130 | 108,796 | -0.07(-0.85%) |
Jul 22, 2021 | 8.090 | 8.680 | 7.950 | 8.200 | 124,249 | +0.18(+2.24%) |
Jul 21, 2021 | 8.510 | 8.510 | 7.960 | 8.020 | 179,947 | -0.38(-4.52%) |
Jul 20, 2021 | 8.080 | 8.490 | 8.080 | 8.400 | 96,397 | +0.38(+4.74%) |
Jul 19, 2021 | 7.680 | 8.050 | 7.610 | 8.020 | 90,295 | +0.22(+2.82%) |
Jul 16, 2021 | 8.020 | 8.120 | 7.640 | 7.800 | 75,029 | -0.18(-2.26%) |
Jul 15, 2021 | 8.110 | 8.280 | 7.800 | 7.980 | 88,317 | -0.14(-1.72%) |
Jul 14, 2021 | 8.510 | 8.810 | 8.050 | 8.120 | 86,561 | -0.38(-4.47%) |
Jul 13, 2021 | 8.910 | 8.990 | 8.445 | 8.500 | 62,854 | -0.50(-5.56%) |
Jul 12, 2021 | 9.290 | 9.320 | 8.930 | 9.000 | 96,737 | -0.25(-2.70%) |
Jul 09, 2021 | 9.120 | 9.335 | 8.940 | 9.250 | 54,965 | +0.13(+1.43%) |
Jul 08, 2021 | 9.110 | 9.490 | 8.730 | 9.120 | 87,817 | -0.07(-0.76%) |
Jul 07, 2021 | 9.580 | 9.590 | 9.140 | 9.190 | 78,918 | -0.39(-4.07%) |
Jul 06, 2021 | 10.00 | 10.13 | 9.525 | 9.580 | 104,362 | -0.35(-3.52%) |
Jul 02, 2021 | 9.710 | 10.03 | 9.650 | 9.930 | 99,706 | +0.23(+2.37%) |
Jul 01, 2021 | 10.24 | 10.38 | 9.610 | 9.700 | 119,420 | -0.59(-5.73%) |
Jun 30, 2021 | 10.10 | 10.47 | 9.950 | 10.29 | 293,904 | +0.17(+1.68%) |
Jun 29, 2021 | 9.960 | 10.36 | 9.960 | 10.12 | 192,693 | +0.12(+1.20%) |
Jun 28, 2021 | 9.700 | 10.19 | 9.480 | 10.00 | 250,705 | +0.30(+3.09%) |
Jun 25, 2021 | 9.720 | 10.41 | 9.500 | 9.700 | 2,600,534 | -0.03(-0.31%) |
Jun 24, 2021 | 9.320 | 10.18 | 9.320 | 9.730 | 263,206 | +0.54(+5.88%) |
Jun 23, 2021 | 9.590 | 9.700 | 9.070 | 9.190 | 266,282 | -0.25(-2.65%) |
Jun 22, 2021 | 10.18 | 10.29 | 9.410 | 9.440 | 218,728 | -0.84(-8.17%) |
Jun 21, 2021 | 10.54 | 10.66 | 9.826 | 10.28 | 283,396 | -0.26(-2.47%) |
Jun 18, 2021 | 10.30 | 10.61 | 10.05 | 10.54 | 478,630 | +0.05(+0.48%) |
Jun 17, 2021 | 10.52 | 10.66 | 10.27 | 10.49 | 162,560 | +0.09(+0.87%) |
Jun 16, 2021 | 10.84 | 10.97 | 10.33 | 10.40 | 241,580 | -0.57(-5.20%) |
Jun 15, 2021 | 11.70 | 11.70 | 10.72 | 10.97 | 124,164 | -0.80(-6.80%) |
Jun 14, 2021 | 11.71 | 11.96 | 11.62 | 11.77 | 84,740 | +0.02(+0.17%) |
Jun 11, 2021 | 11.84 | 12.06 | 11.66 | 11.75 | 65,743 | -0.16(-1.34%) |
Jun 10, 2021 | 12.42 | 12.57 | 11.67 | 11.91 | 83,455 | -0.37(-3.01%) |
Jun 09, 2021 | 12.00 | 12.64 | 12.00 | 12.28 | 95,401 | +0.28(+2.33%) |
Jun 08, 2021 | 11.52 | 12.03 | 11.45 | 12.00 | 143,817 | +0.49(+4.26%) |
Jun 07, 2021 | 12.31 | 12.31 | 11.42 | 11.51 | 233,212 | -0.76(-6.19%) |
Jun 04, 2021 | 12.38 | 12.41 | 11.95 | 12.27 | 81,882 | +0.03(+0.25%) |
Jun 03, 2021 | 12.31 | 12.82 | 11.56 | 12.24 | 185,172 | -0.23(-1.84%) |
Jun 02, 2021 | 12.41 | 13.12 | 12.31 | 12.47 | 83,131 | +0.08(+0.65%) |