Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.621 | 7.778 | 7.582 | 7.582 | 1,005,239 | -0.05(-0.64%) |
Aug 30, 2021 | 7.895 | 7.915 | 7.631 | 7.631 | 455,358 | -0.23(-2.87%) |
Aug 27, 2021 | 7.650 | 7.876 | 7.650 | 7.856 | 367,397 | +0.25(+3.35%) |
Aug 26, 2021 | 7.797 | 7.836 | 7.601 | 7.601 | 501,793 | -0.24(-3.12%) |
Aug 25, 2021 | 7.758 | 7.934 | 7.709 | 7.846 | 434,098 | +0.14(+1.78%) |
Aug 24, 2021 | 7.699 | 7.807 | 7.621 | 7.709 | 1,089,624 | +0.04(+0.51%) |
Aug 23, 2021 | 7.552 | 7.748 | 7.552 | 7.670 | 621,779 | +0.24(+3.30%) |
Aug 20, 2021 | 7.239 | 7.562 | 7.200 | 7.425 | 817,863 | +0.17(+2.29%) |
Aug 19, 2021 | 7.484 | 7.513 | 7.185 | 7.258 | 1,380,792 | -0.26(-3.52%) |
Aug 18, 2021 | 7.748 | 7.748 | 7.523 | 7.523 | 991,994 | -0.21(-2.66%) |
Aug 17, 2021 | 7.817 | 7.925 | 7.689 | 7.729 | 715,806 | -0.12(-1.50%) |
Aug 16, 2021 | 7.748 | 7.934 | 7.738 | 7.846 | 1,327,460 | +0.00(+0.00%) |
Aug 13, 2021 | 8.013 | 8.101 | 7.836 | 7.846 | 523,142 | -0.19(-2.32%) |
Aug 12, 2021 | 7.885 | 8.032 | 7.807 | 8.032 | 663,825 | +0.14(+1.74%) |
Aug 11, 2021 | 7.846 | 7.964 | 7.807 | 7.895 | 861,771 | +0.04(+0.56%) |
Aug 10, 2021 | 7.726 | 7.947 | 7.726 | 7.851 | 1,649,850 | +0.17(+2.25%) |
Aug 09, 2021 | 7.736 | 7.793 | 7.587 | 7.678 | 1,540,812 | -0.13(-1.72%) |
Aug 06, 2021 | 7.784 | 7.889 | 7.726 | 7.812 | 1,851,223 | +0.12(+1.50%) |
Aug 05, 2021 | 7.707 | 7.889 | 7.649 | 7.697 | 1,352,138 | +0.06(+0.75%) |
Aug 04, 2021 | 7.870 | 7.937 | 7.620 | 7.640 | 1,823,602 | -0.28(-3.52%) |
Aug 03, 2021 | 7.908 | 7.971 | 7.745 | 7.918 | 1,221,278 | +0.01(+0.12%) |
Aug 02, 2021 | 8.062 | 8.216 | 7.889 | 7.908 | 1,040,497 | -0.12(-1.44%) |
Jul 30, 2021 | 8.158 | 8.196 | 7.999 | 8.024 | 760,390 | -0.14(-1.76%) |
Jul 29, 2021 | 8.196 | 8.244 | 8.110 | 8.168 | 669,578 | +0.05(+0.59%) |
Jul 28, 2021 | 8.062 | 8.206 | 8.043 | 8.120 | 681,276 | +0.07(+0.83%) |
Jul 27, 2021 | 8.148 | 8.196 | 8.024 | 8.052 | 754,861 | -0.19(-2.33%) |
Jul 26, 2021 | 8.177 | 8.340 | 8.139 | 8.244 | 393,083 | +0.05(+0.59%) |
Jul 23, 2021 | 8.206 | 8.206 | 8.004 | 8.196 | 587,116 | +0.04(+0.47%) |
Jul 22, 2021 | 8.120 | 8.264 | 8.053 | 8.158 | 641,419 | +0.04(+0.47%) |
Jul 21, 2021 | 8.177 | 8.320 | 8.120 | 8.120 | 1,406,666 | +0.07(+0.83%) |
Jul 20, 2021 | 7.678 | 8.110 | 7.640 | 8.052 | 1,009,588 | +0.41(+5.40%) |
Jul 19, 2021 | 7.764 | 7.779 | 7.275 | 7.640 | 1,692,169 | -0.36(-4.44%) |
Jul 16, 2021 | 8.196 | 8.254 | 7.908 | 7.995 | 701,593 | -0.12(-1.42%) |
Jul 15, 2021 | 8.244 | 8.244 | 7.908 | 8.110 | 1,497,847 | -0.15(-1.86%) |
Jul 14, 2021 | 8.455 | 8.542 | 8.254 | 8.264 | 994,966 | -0.16(-1.94%) |
Jul 13, 2021 | 8.590 | 8.619 | 8.417 | 8.427 | 612,288 | -0.18(-2.12%) |
Jul 12, 2021 | 8.657 | 8.724 | 8.561 | 8.609 | 2,085,668 | -0.16(-1.86%) |
Jul 09, 2021 | 8.638 | 8.844 | 8.532 | 8.772 | 1,998,778 | +0.27(+3.16%) |
Jul 08, 2021 | 8.388 | 8.590 | 8.312 | 8.503 | 1,023,202 | -0.10(-1.12%) |
Jul 07, 2021 | 8.791 | 8.820 | 8.580 | 8.599 | 752,249 | -0.19(-2.18%) |
Jul 06, 2021 | 8.811 | 8.811 | 8.551 | 8.791 | 653,321 | -0.03(-0.33%) |
Jul 02, 2021 | 8.820 | 8.830 | 8.695 | 8.820 | 495,219 | +0.02(+0.22%) |
Jul 01, 2021 | 8.859 | 8.859 | 8.695 | 8.801 | 627,604 | +0.06(+0.66%) |
Jun 30, 2021 | 8.734 | 8.878 | 8.686 | 8.743 | 657,640 | +0.05(+0.55%) |
Jun 29, 2021 | 8.551 | 8.777 | 8.527 | 8.695 | 769,816 | +0.19(+2.26%) |
Jun 28, 2021 | 8.878 | 8.878 | 8.475 | 8.503 | 786,849 | -0.32(-3.59%) |
Jun 25, 2021 | 8.974 | 9.022 | 8.820 | 8.820 | 682,713 | -0.20(-2.23%) |
Jun 24, 2021 | 8.887 | 9.022 | 8.849 | 9.022 | 1,197,349 | +0.15(+1.73%) |
Jun 23, 2021 | 9.012 | 9.118 | 8.868 | 8.868 | 1,736,367 | -0.11(-1.18%) |
Jun 22, 2021 | 9.022 | 9.022 | 8.859 | 8.974 | 2,070,883 | -0.05(-0.53%) |
Jun 21, 2021 | 8.743 | 9.079 | 8.743 | 9.022 | 1,312,019 | +0.35(+3.98%) |
Jun 18, 2021 | 8.695 | 8.772 | 8.473 | 8.676 | 3,490,910 | -0.07(-0.77%) |
Jun 17, 2021 | 9.358 | 9.377 | 8.686 | 8.743 | 1,836,719 | -0.59(-6.28%) |
Jun 16, 2021 | 9.252 | 9.386 | 9.185 | 9.329 | 1,426,417 | +0.06(+0.62%) |
Jun 15, 2021 | 9.281 | 9.310 | 9.031 | 9.271 | 616,064 | +0.08(+0.84%) |
Jun 14, 2021 | 9.386 | 9.511 | 9.137 | 9.194 | 1,352,378 | -0.12(-1.24%) |
Jun 11, 2021 | 9.214 | 9.338 | 9.203 | 9.310 | 875,808 | +0.21(+2.32%) |
Jun 10, 2021 | 8.993 | 9.147 | 8.955 | 9.099 | 822,038 | +0.16(+1.83%) |
Jun 09, 2021 | 8.878 | 9.103 | 8.878 | 8.935 | 841,492 | +0.01(+0.11%) |
Jun 08, 2021 | 8.935 | 9.003 | 8.854 | 8.926 | 501,032 | -0.05(-0.53%) |
Jun 07, 2021 | 8.820 | 9.003 | 8.820 | 8.974 | 1,574,353 | +0.15(+1.74%) |
Jun 04, 2021 | 8.590 | 8.839 | 8.542 | 8.820 | 667,478 | +0.24(+2.80%) |
Jun 03, 2021 | 8.475 | 8.614 | 8.436 | 8.580 | 305,658 | +0.05(+0.56%) |
Jun 02, 2021 | 8.446 | 8.628 | 8.355 | 8.532 | 1,120,949 | +0.14(+1.72%) |