Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.684 | 7.815 | 7.612 | 7.750 | 13,646,288 | +0.03(+0.36%) |
Aug 30, 2021 | 7.881 | 7.890 | 7.703 | 7.722 | 10,155,403 | -0.11(-1.43%) |
Aug 27, 2021 | 7.731 | 7.885 | 7.703 | 7.834 | 7,602,738 | +0.21(+2.70%) |
Aug 26, 2021 | 7.740 | 7.778 | 7.586 | 7.628 | 6,032,278 | -0.18(-2.28%) |
Aug 25, 2021 | 7.768 | 7.825 | 7.675 | 7.806 | 6,480,575 | +0.04(+0.48%) |
Aug 24, 2021 | 7.525 | 7.778 | 7.460 | 7.768 | 11,753,713 | +0.34(+4.53%) |
Aug 23, 2021 | 7.179 | 7.441 | 7.141 | 7.432 | 10,302,317 | +0.48(+6.86%) |
Aug 20, 2021 | 6.823 | 6.982 | 6.795 | 6.954 | 9,587,899 | +0.03(+0.41%) |
Aug 19, 2021 | 6.973 | 6.992 | 6.739 | 6.926 | 13,037,288 | -0.22(-3.14%) |
Aug 18, 2021 | 7.347 | 7.394 | 7.151 | 7.151 | 9,060,345 | -0.13(-1.80%) |
Aug 17, 2021 | 7.301 | 7.469 | 7.179 | 7.282 | 9,507,926 | -0.10(-1.39%) |
Aug 16, 2021 | 7.581 | 7.581 | 7.319 | 7.385 | 11,454,013 | -0.31(-4.01%) |
Aug 13, 2021 | 7.871 | 7.909 | 7.675 | 7.694 | 5,464,650 | -0.20(-2.49%) |
Aug 12, 2021 | 7.843 | 7.909 | 7.680 | 7.890 | 8,109,146 | +0.05(+0.60%) |
Aug 11, 2021 | 7.694 | 7.853 | 7.628 | 7.843 | 10,283,450 | +0.14(+1.82%) |
Aug 10, 2021 | 7.469 | 7.712 | 7.450 | 7.703 | 5,549,720 | +0.28(+3.78%) |
Aug 09, 2021 | 7.441 | 7.460 | 7.263 | 7.422 | 8,910,594 | -0.17(-2.22%) |
Aug 06, 2021 | 7.619 | 7.666 | 7.525 | 7.591 | 7,868,062 | +0.06(+0.75%) |
Aug 05, 2021 | 7.488 | 7.637 | 7.418 | 7.535 | 9,442,485 | +0.22(+3.07%) |
Aug 04, 2021 | 7.750 | 7.750 | 7.310 | 7.310 | 11,120,752 | -0.57(-7.24%) |
Aug 03, 2021 | 7.581 | 7.970 | 7.534 | 7.881 | 9,494,541 | +0.25(+3.31%) |
Aug 02, 2021 | 7.797 | 8.073 | 7.619 | 7.628 | 5,522,258 | -0.18(-2.28%) |
Jul 30, 2021 | 7.768 | 7.834 | 7.586 | 7.806 | 9,348,892 | +0.00(+0.00%) |
Jul 29, 2021 | 7.722 | 8.096 | 7.712 | 7.806 | 11,030,089 | +0.22(+2.84%) |
Jul 28, 2021 | 7.506 | 7.633 | 7.385 | 7.591 | 12,559,815 | +0.09(+1.25%) |
Jul 27, 2021 | 7.647 | 7.647 | 7.375 | 7.497 | 10,681,646 | -0.20(-2.55%) |
Jul 26, 2021 | 7.460 | 7.783 | 7.460 | 7.694 | 7,939,913 | +0.15(+1.99%) |
Jul 23, 2021 | 7.591 | 7.591 | 7.427 | 7.544 | 4,251,038 | +0.00(+0.00%) |
Jul 22, 2021 | 7.623 | 7.623 | 7.394 | 7.544 | 6,570,126 | -0.03(-0.37%) |
Jul 21, 2021 | 7.488 | 7.689 | 7.413 | 7.572 | 10,184,733 | +0.28(+3.85%) |
Jul 20, 2021 | 7.216 | 7.403 | 7.041 | 7.291 | 9,724,773 | +0.05(+0.65%) |
Jul 19, 2021 | 7.263 | 7.319 | 7.043 | 7.244 | 17,291,404 | -0.33(-4.33%) |
Jul 16, 2021 | 8.059 | 8.068 | 7.553 | 7.572 | 9,501,259 | -0.37(-4.71%) |
Jul 15, 2021 | 7.956 | 8.134 | 7.867 | 7.946 | 10,570,207 | -0.13(-1.62%) |
Jul 14, 2021 | 8.508 | 8.662 | 8.049 | 8.077 | 10,484,616 | -0.39(-4.64%) |
Jul 13, 2021 | 8.311 | 8.503 | 8.190 | 8.470 | 9,971,202 | +0.11(+1.34%) |
Jul 12, 2021 | 8.396 | 8.470 | 8.283 | 8.358 | 6,709,496 | -0.18(-2.08%) |
Jul 09, 2021 | 8.527 | 8.658 | 8.396 | 8.536 | 7,818,346 | +0.14(+1.67%) |
Jul 08, 2021 | 8.302 | 8.545 | 8.218 | 8.396 | 9,334,763 | -0.14(-1.64%) |
Jul 07, 2021 | 8.761 | 8.882 | 8.461 | 8.536 | 9,553,866 | -0.26(-2.98%) |
Jul 06, 2021 | 9.060 | 9.107 | 8.630 | 8.798 | 11,238,319 | -0.30(-3.29%) |
Jul 02, 2021 | 9.154 | 9.191 | 8.929 | 9.098 | 7,802,536 | -0.17(-1.82%) |
Jul 01, 2021 | 9.266 | 9.341 | 9.116 | 9.266 | 11,645,739 | +0.30(+3.34%) |
Jun 30, 2021 | 8.882 | 9.037 | 8.882 | 8.967 | 8,180,721 | +0.13(+1.48%) |
Jun 29, 2021 | 8.892 | 8.948 | 8.775 | 8.835 | 10,322,546 | +0.05(+0.53%) |
Jun 28, 2021 | 9.079 | 9.079 | 8.737 | 8.789 | 14,705,616 | -0.33(-3.59%) |
Jun 25, 2021 | 9.247 | 9.261 | 9.098 | 9.116 | 6,315,728 | -0.07(-0.71%) |
Jun 24, 2021 | 9.172 | 9.219 | 9.043 | 9.182 | 7,665,660 | +0.02(+0.20%) |
Jun 23, 2021 | 9.350 | 9.439 | 9.144 | 9.163 | 10,732,768 | -0.08(-0.91%) |
Jun 22, 2021 | 9.350 | 9.350 | 9.112 | 9.247 | 12,986,467 | -0.13(-1.40%) |
Jun 21, 2021 | 9.163 | 9.425 | 9.013 | 9.378 | 10,091,309 | +0.33(+3.62%) |
Jun 18, 2021 | 8.873 | 9.303 | 8.784 | 9.051 | 12,194,966 | -0.01(-0.10%) |
Jun 17, 2021 | 9.425 | 9.434 | 8.901 | 9.060 | 13,236,605 | -0.40(-4.25%) |
Jun 16, 2021 | 9.743 | 9.753 | 9.402 | 9.463 | 10,597,347 | -0.28(-2.88%) |
Jun 15, 2021 | 9.463 | 9.870 | 9.463 | 9.743 | 15,029,108 | +0.36(+3.79%) |
Jun 14, 2021 | 9.406 | 9.547 | 9.346 | 9.388 | 9,262,209 | +0.04(+0.48%) |
Jun 11, 2021 | 9.446 | 9.511 | 9.287 | 9.343 | 9,900,429 | -0.07(-0.79%) |
Jun 10, 2021 | 9.437 | 9.446 | 9.119 | 9.418 | 17,352,374 | +0.16(+1.72%) |
Jun 09, 2021 | 9.268 | 9.399 | 9.124 | 9.259 | 11,642,367 | +0.07(+0.71%) |
Jun 08, 2021 | 8.885 | 9.268 | 8.848 | 9.194 | 17,141,392 | +0.35(+3.91%) |
Jun 07, 2021 | 8.820 | 8.960 | 8.652 | 8.848 | 10,747,008 | +0.05(+0.53%) |
Jun 04, 2021 | 8.689 | 8.876 | 8.605 | 8.801 | 10,500,188 | +0.22(+2.61%) |
Jun 03, 2021 | 8.540 | 8.600 | 8.437 | 8.577 | 8,663,815 | +0.00(+0.00%) |
Jun 02, 2021 | 8.400 | 8.689 | 8.297 | 8.577 | 14,304,150 | +0.29(+3.49%) |