Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.064 | 8.072 | 8.056 | 8.072 | 204,084 | +0.01(+0.10%) |
Aug 30, 2021 | 8.064 | 8.064 | 8.048 | 8.064 | 138,541 | +0.02(+0.30%) |
Aug 27, 2021 | 8.032 | 8.056 | 8.032 | 8.040 | 147,723 | +0.01(+0.10%) |
Aug 26, 2021 | 8.048 | 8.056 | 8.024 | 8.032 | 198,543 | -0.01(-0.10%) |
Aug 25, 2021 | 8.048 | 8.048 | 8.040 | 8.040 | 226,090 | -0.01(-0.10%) |
Aug 24, 2021 | 8.040 | 8.048 | 8.024 | 8.048 | 218,288 | +0.03(+0.40%) |
Aug 23, 2021 | 8.040 | 8.048 | 8.016 | 8.016 | 98,389 | -0.02(-0.20%) |
Aug 20, 2021 | 7.984 | 8.032 | 7.952 | 8.032 | 179,646 | +0.06(+0.81%) |
Aug 19, 2021 | 8.008 | 8.016 | 7.968 | 7.968 | 169,810 | -0.06(-0.70%) |
Aug 18, 2021 | 8.040 | 8.040 | 8.024 | 8.024 | 188,768 | -0.02(-0.20%) |
Aug 17, 2021 | 8.016 | 8.040 | 8.008 | 8.040 | 152,251 | +0.00(+0.00%) |
Aug 16, 2021 | 8.040 | 8.048 | 8.009 | 8.040 | 128,235 | +0.01(+0.10%) |
Aug 13, 2021 | 8.056 | 8.056 | 8.024 | 8.032 | 144,918 | -0.02(-0.30%) |
Aug 12, 2021 | 8.072 | 8.072 | 8.040 | 8.056 | 151,151 | +0.00(+0.03%) |
Aug 11, 2021 | 8.054 | 8.062 | 8.038 | 8.054 | 126,391 | +0.00(+0.00%) |
Aug 10, 2021 | 8.054 | 8.054 | 8.014 | 8.054 | 326,287 | +0.00(+0.00%) |
Aug 09, 2021 | 8.038 | 8.054 | 8.030 | 8.054 | 168,597 | +0.03(+0.40%) |
Aug 06, 2021 | 8.046 | 8.054 | 8.006 | 8.022 | 174,121 | -0.02(-0.20%) |
Aug 05, 2021 | 8.038 | 8.038 | 8.030 | 8.038 | 100,080 | +0.01(+0.10%) |
Aug 04, 2021 | 8.030 | 8.038 | 8.022 | 8.030 | 174,208 | +0.01(+0.10%) |
Aug 03, 2021 | 8.030 | 8.030 | 8.002 | 8.022 | 143,297 | +0.01(+0.10%) |
Aug 02, 2021 | 8.022 | 8.022 | 8.006 | 8.014 | 288,171 | +0.01(+0.10%) |
Jul 30, 2021 | 7.990 | 8.006 | 7.986 | 8.006 | 145,409 | +0.02(+0.20%) |
Jul 29, 2021 | 7.990 | 7.990 | 7.966 | 7.990 | 221,723 | +0.00(+0.00%) |
Jul 28, 2021 | 7.974 | 7.990 | 7.966 | 7.990 | 137,004 | +0.02(+0.20%) |
Jul 27, 2021 | 7.998 | 7.998 | 7.958 | 7.974 | 252,246 | -0.02(-0.20%) |
Jul 26, 2021 | 7.974 | 7.998 | 7.966 | 7.990 | 134,920 | +0.02(+0.20%) |
Jul 23, 2021 | 7.982 | 7.982 | 7.958 | 7.974 | 221,219 | -0.01(-0.10%) |
Jul 22, 2021 | 7.958 | 7.982 | 7.950 | 7.982 | 143,899 | +0.02(+0.30%) |
Jul 21, 2021 | 7.958 | 7.974 | 7.926 | 7.958 | 353,663 | +0.02(+0.30%) |
Jul 20, 2021 | 7.886 | 7.950 | 7.884 | 7.934 | 238,483 | +0.08(+1.02%) |
Jul 19, 2021 | 7.894 | 7.902 | 7.806 | 7.854 | 349,975 | -0.06(-0.81%) |
Jul 16, 2021 | 7.958 | 7.998 | 7.910 | 7.918 | 917,980 | -0.02(-0.20%) |
Jul 15, 2021 | 7.998 | 7.998 | 7.926 | 7.934 | 224,473 | -0.06(-0.80%) |
Jul 14, 2021 | 8.006 | 8.022 | 7.990 | 7.998 | 215,846 | +0.01(+0.13%) |
Jul 13, 2021 | 8.011 | 8.011 | 7.972 | 7.988 | 418,282 | -0.02(-0.20%) |
Jul 12, 2021 | 7.940 | 8.019 | 7.940 | 8.003 | 505,754 | +0.02(+0.20%) |
Jul 09, 2021 | 7.940 | 7.995 | 7.932 | 7.988 | 167,265 | +0.06(+0.80%) |
Jul 08, 2021 | 7.972 | 7.972 | 7.916 | 7.924 | 360,347 | -0.07(-0.90%) |
Jul 07, 2021 | 7.972 | 8.003 | 7.956 | 7.995 | 155,687 | +0.03(+0.40%) |
Jul 06, 2021 | 7.964 | 7.972 | 7.948 | 7.964 | 213,127 | +0.01(+0.10%) |
Jul 02, 2021 | 7.964 | 7.980 | 7.948 | 7.956 | 181,889 | -0.02(-0.20%) |
Jul 01, 2021 | 7.988 | 7.995 | 7.964 | 7.972 | 242,072 | +0.02(+0.30%) |
Jun 30, 2021 | 7.972 | 7.988 | 7.948 | 7.948 | 384,966 | -0.02(-0.30%) |
Jun 29, 2021 | 7.964 | 7.972 | 7.932 | 7.972 | 288,611 | +0.02(+0.20%) |
Jun 28, 2021 | 7.956 | 7.956 | 7.924 | 7.956 | 199,522 | +0.01(+0.10%) |
Jun 25, 2021 | 7.924 | 7.948 | 7.924 | 7.948 | 202,684 | +0.02(+0.20%) |
Jun 24, 2021 | 7.916 | 7.964 | 7.916 | 7.932 | 241,367 | +0.01(+0.10%) |
Jun 23, 2021 | 7.892 | 7.932 | 7.884 | 7.924 | 196,100 | +0.03(+0.40%) |
Jun 22, 2021 | 7.876 | 7.892 | 7.852 | 7.892 | 265,169 | +0.02(+0.20%) |
Jun 21, 2021 | 7.892 | 7.896 | 7.868 | 7.876 | 212,139 | -0.02(-0.20%) |
Jun 18, 2021 | 7.900 | 7.900 | 7.860 | 7.892 | 244,164 | -0.02(-0.20%) |
Jun 17, 2021 | 7.860 | 7.908 | 7.860 | 7.908 | 342,399 | +0.06(+0.71%) |
Jun 16, 2021 | 7.844 | 7.860 | 7.812 | 7.852 | 223,542 | +0.04(+0.51%) |
Jun 15, 2021 | 7.876 | 7.884 | 7.812 | 7.812 | 267,481 | -0.06(-0.71%) |
Jun 14, 2021 | 7.876 | 7.916 | 7.844 | 7.868 | 326,117 | -0.01(-0.17%) |
Jun 11, 2021 | 7.874 | 7.882 | 7.858 | 7.882 | 250,289 | +0.02(+0.30%) |
Jun 10, 2021 | 7.866 | 7.882 | 7.826 | 7.858 | 401,619 | -0.02(-0.30%) |
Jun 09, 2021 | 7.874 | 7.882 | 7.850 | 7.882 | 313,922 | +0.03(+0.40%) |
Jun 08, 2021 | 7.858 | 7.866 | 7.818 | 7.850 | 199,825 | +0.00(+0.00%) |
Jun 07, 2021 | 7.818 | 7.850 | 7.810 | 7.850 | 244,127 | +0.06(+0.71%) |
Jun 04, 2021 | 7.818 | 7.834 | 7.794 | 7.794 | 220,624 | -0.01(-0.10%) |
Jun 03, 2021 | 7.763 | 7.802 | 7.739 | 7.802 | 257,777 | +0.02(+0.20%) |
Jun 02, 2021 | 7.747 | 7.787 | 7.731 | 7.787 | 284,055 | +0.04(+0.51%) |