Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.062 | 8.070 | 8.054 | 8.070 | 204,140 | +0.01(+0.10%) |
Aug 30, 2021 | 8.062 | 8.062 | 8.046 | 8.062 | 138,579 | +0.02(+0.30%) |
Aug 27, 2021 | 8.030 | 8.054 | 8.030 | 8.038 | 147,764 | +0.01(+0.10%) |
Aug 26, 2021 | 8.046 | 8.054 | 8.022 | 8.030 | 198,597 | -0.01(-0.10%) |
Aug 25, 2021 | 8.046 | 8.046 | 8.038 | 8.038 | 226,152 | -0.01(-0.10%) |
Aug 24, 2021 | 8.038 | 8.046 | 8.022 | 8.046 | 218,348 | +0.03(+0.40%) |
Aug 23, 2021 | 8.038 | 8.046 | 8.014 | 8.014 | 98,416 | -0.02(-0.20%) |
Aug 20, 2021 | 7.982 | 8.030 | 7.950 | 8.030 | 179,695 | +0.06(+0.81%) |
Aug 19, 2021 | 8.006 | 8.014 | 7.966 | 7.966 | 169,856 | -0.06(-0.70%) |
Aug 18, 2021 | 8.038 | 8.038 | 8.022 | 8.022 | 188,820 | -0.02(-0.20%) |
Aug 17, 2021 | 8.014 | 8.038 | 8.006 | 8.038 | 152,293 | +0.00(+0.00%) |
Aug 16, 2021 | 8.038 | 8.046 | 8.006 | 8.038 | 128,270 | +0.01(+0.10%) |
Aug 13, 2021 | 8.054 | 8.054 | 8.022 | 8.030 | 144,958 | -0.02(-0.30%) |
Aug 12, 2021 | 8.070 | 8.070 | 8.038 | 8.054 | 151,193 | +0.00(+0.03%) |
Aug 11, 2021 | 8.052 | 8.060 | 8.036 | 8.052 | 126,426 | +0.00(+0.00%) |
Aug 10, 2021 | 8.052 | 8.052 | 8.012 | 8.052 | 326,376 | +0.00(+0.00%) |
Aug 09, 2021 | 8.036 | 8.052 | 8.028 | 8.052 | 168,643 | +0.03(+0.40%) |
Aug 06, 2021 | 8.044 | 8.052 | 8.004 | 8.020 | 174,168 | -0.02(-0.20%) |
Aug 05, 2021 | 8.036 | 8.036 | 8.028 | 8.036 | 100,108 | +0.01(+0.10%) |
Aug 04, 2021 | 8.028 | 8.036 | 8.020 | 8.028 | 174,256 | +0.01(+0.10%) |
Aug 03, 2021 | 8.028 | 8.028 | 8.000 | 8.020 | 143,336 | +0.01(+0.10%) |
Aug 02, 2021 | 8.020 | 8.020 | 8.004 | 8.012 | 288,250 | +0.01(+0.10%) |
Jul 30, 2021 | 7.988 | 8.004 | 7.983 | 8.004 | 145,449 | +0.02(+0.20%) |
Jul 29, 2021 | 7.988 | 7.988 | 7.964 | 7.988 | 221,784 | +0.00(+0.00%) |
Jul 28, 2021 | 7.972 | 7.988 | 7.964 | 7.988 | 137,042 | +0.02(+0.20%) |
Jul 27, 2021 | 7.996 | 7.996 | 7.956 | 7.972 | 252,316 | -0.02(-0.20%) |
Jul 26, 2021 | 7.972 | 7.996 | 7.964 | 7.988 | 134,957 | +0.02(+0.20%) |
Jul 23, 2021 | 7.980 | 7.980 | 7.956 | 7.972 | 221,280 | -0.01(-0.10%) |
Jul 22, 2021 | 7.956 | 7.980 | 7.948 | 7.980 | 143,939 | +0.02(+0.30%) |
Jul 21, 2021 | 7.956 | 7.972 | 7.924 | 7.956 | 353,759 | +0.02(+0.30%) |
Jul 20, 2021 | 7.884 | 7.948 | 7.882 | 7.932 | 238,548 | +0.08(+1.02%) |
Jul 19, 2021 | 7.892 | 7.900 | 7.804 | 7.852 | 350,071 | -0.06(-0.81%) |
Jul 16, 2021 | 7.956 | 7.996 | 7.908 | 7.916 | 918,231 | -0.02(-0.20%) |
Jul 15, 2021 | 7.996 | 7.996 | 7.924 | 7.932 | 224,535 | -0.06(-0.80%) |
Jul 14, 2021 | 8.004 | 8.020 | 7.988 | 7.996 | 215,905 | +0.01(+0.13%) |
Jul 13, 2021 | 8.009 | 8.009 | 7.969 | 7.985 | 418,396 | -0.02(-0.20%) |
Jul 12, 2021 | 7.938 | 8.017 | 7.938 | 8.001 | 505,893 | +0.02(+0.20%) |
Jul 09, 2021 | 7.938 | 7.993 | 7.930 | 7.985 | 167,311 | +0.06(+0.80%) |
Jul 08, 2021 | 7.969 | 7.969 | 7.914 | 7.922 | 360,446 | -0.07(-0.90%) |
Jul 07, 2021 | 7.969 | 8.001 | 7.953 | 7.993 | 155,730 | +0.03(+0.40%) |
Jul 06, 2021 | 7.961 | 7.969 | 7.946 | 7.961 | 213,186 | +0.01(+0.10%) |
Jul 02, 2021 | 7.961 | 7.977 | 7.946 | 7.953 | 181,939 | -0.02(-0.20%) |
Jul 01, 2021 | 7.985 | 7.993 | 7.961 | 7.969 | 242,138 | +0.02(+0.30%) |
Jun 30, 2021 | 7.969 | 7.985 | 7.946 | 7.946 | 385,072 | -0.02(-0.30%) |
Jun 29, 2021 | 7.961 | 7.969 | 7.930 | 7.969 | 288,690 | +0.02(+0.20%) |
Jun 28, 2021 | 7.953 | 7.953 | 7.922 | 7.953 | 199,576 | +0.01(+0.10%) |
Jun 25, 2021 | 7.922 | 7.946 | 7.922 | 7.946 | 202,739 | +0.02(+0.20%) |
Jun 24, 2021 | 7.914 | 7.961 | 7.914 | 7.930 | 241,433 | +0.01(+0.10%) |
Jun 23, 2021 | 7.890 | 7.930 | 7.882 | 7.922 | 196,154 | +0.03(+0.40%) |
Jun 22, 2021 | 7.874 | 7.890 | 7.850 | 7.890 | 265,242 | +0.02(+0.20%) |
Jun 21, 2021 | 7.890 | 7.894 | 7.866 | 7.874 | 212,197 | -0.02(-0.20%) |
Jun 18, 2021 | 7.898 | 7.898 | 7.858 | 7.890 | 244,230 | -0.02(-0.20%) |
Jun 17, 2021 | 7.858 | 7.906 | 7.858 | 7.906 | 342,493 | +0.06(+0.71%) |
Jun 16, 2021 | 7.842 | 7.858 | 7.810 | 7.850 | 223,603 | +0.04(+0.51%) |
Jun 15, 2021 | 7.874 | 7.882 | 7.810 | 7.810 | 267,554 | -0.06(-0.71%) |
Jun 14, 2021 | 7.874 | 7.914 | 7.842 | 7.866 | 326,207 | -0.01(-0.17%) |
Jun 11, 2021 | 7.872 | 7.879 | 7.856 | 7.879 | 250,357 | +0.02(+0.30%) |
Jun 10, 2021 | 7.864 | 7.879 | 7.824 | 7.856 | 401,729 | -0.02(-0.30%) |
Jun 09, 2021 | 7.872 | 7.879 | 7.848 | 7.879 | 314,008 | +0.03(+0.40%) |
Jun 08, 2021 | 7.856 | 7.864 | 7.816 | 7.848 | 199,880 | +0.00(+0.00%) |
Jun 07, 2021 | 7.816 | 7.848 | 7.808 | 7.848 | 244,194 | +0.06(+0.71%) |
Jun 04, 2021 | 7.816 | 7.832 | 7.792 | 7.792 | 220,684 | -0.01(-0.10%) |
Jun 03, 2021 | 7.761 | 7.800 | 7.737 | 7.800 | 257,848 | +0.02(+0.20%) |
Jun 02, 2021 | 7.745 | 7.784 | 7.729 | 7.784 | 284,133 | +0.04(+0.51%) |