Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.740 | 7.860 | 7.655 | 7.750 | 14,152 | +0.01(+0.13%) |
Aug 30, 2021 | 7.780 | 7.840 | 7.610 | 7.740 | 15,489 | +0.05(+0.65%) |
Aug 27, 2021 | 7.650 | 7.920 | 7.499 | 7.690 | 44,347 | +0.14(+1.85%) |
Aug 26, 2021 | 7.650 | 7.730 | 7.500 | 7.550 | 54,132 | -0.05(-0.66%) |
Aug 25, 2021 | 7.600 | 7.650 | 7.560 | 7.600 | 55,244 | -0.05(-0.65%) |
Aug 24, 2021 | 7.700 | 7.891 | 7.550 | 7.650 | 13,838 | +0.05(+0.66%) |
Aug 23, 2021 | 7.770 | 7.770 | 7.535 | 7.600 | 30,085 | -0.06(-0.78%) |
Aug 20, 2021 | 7.690 | 7.690 | 7.535 | 7.660 | 7,197 | +0.12(+1.59%) |
Aug 19, 2021 | 7.660 | 7.655 | 7.510 | 7.540 | 17,745 | -0.22(-2.84%) |
Aug 18, 2021 | 7.870 | 7.870 | 7.670 | 7.760 | 9,683 | -0.03(-0.39%) |
Aug 17, 2021 | 7.850 | 7.910 | 7.710 | 7.790 | 18,032 | -0.21(-2.62%) |
Aug 16, 2021 | 8.120 | 8.150 | 7.860 | 8.000 | 33,502 | -0.14(-1.72%) |
Aug 13, 2021 | 8.220 | 8.312 | 8.120 | 8.140 | 14,602 | -0.04(-0.49%) |
Aug 12, 2021 | 8.360 | 8.410 | 8.150 | 8.180 | 7,640 | -0.15(-1.80%) |
Aug 11, 2021 | 8.310 | 8.410 | 8.100 | 8.330 | 17,584 | +0.10(+1.22%) |
Aug 10, 2021 | 8.490 | 8.490 | 8.190 | 8.230 | 38,203 | -0.22(-2.60%) |
Aug 09, 2021 | 8.500 | 8.510 | 8.410 | 8.450 | 16,237 | -0.13(-1.52%) |
Aug 06, 2021 | 8.740 | 8.770 | 8.530 | 8.580 | 14,799 | -0.18(-2.05%) |
Aug 05, 2021 | 8.600 | 8.830 | 8.570 | 8.760 | 41,823 | +0.10(+1.15%) |
Aug 04, 2021 | 8.609 | 8.770 | 8.395 | 8.660 | 21,745 | +0.00(+0.00%) |
Aug 03, 2021 | 9.030 | 9.380 | 8.121 | 8.660 | 262,626 | -0.36(-3.99%) |
Aug 02, 2021 | 8.980 | 9.260 | 8.980 | 9.020 | 19,938 | +0.12(+1.35%) |
Jul 30, 2021 | 8.860 | 8.970 | 8.856 | 8.900 | 50,911 | -0.05(-0.56%) |
Jul 29, 2021 | 8.860 | 9.090 | 8.750 | 8.950 | 22,798 | +0.09(+1.02%) |
Jul 28, 2021 | 8.800 | 9.080 | 8.740 | 8.860 | 32,494 | -0.02(-0.23%) |
Jul 27, 2021 | 9.020 | 9.090 | 8.700 | 8.880 | 75,868 | -0.16(-1.77%) |
Jul 26, 2021 | 9.090 | 9.250 | 9.040 | 9.040 | 30,643 | -0.03(-0.33%) |
Jul 23, 2021 | 9.200 | 9.370 | 9.040 | 9.070 | 50,913 | -0.13(-1.41%) |
Jul 22, 2021 | 9.250 | 9.350 | 9.060 | 9.200 | 55,998 | -0.07(-0.76%) |
Jul 21, 2021 | 9.000 | 9.340 | 8.985 | 9.270 | 56,247 | +0.26(+2.89%) |
Jul 20, 2021 | 8.760 | 9.080 | 8.625 | 9.010 | 58,061 | +0.33(+3.80%) |
Jul 19, 2021 | 8.430 | 8.800 | 8.430 | 8.680 | 51,003 | +0.02(+0.23%) |
Jul 16, 2021 | 8.780 | 8.870 | 8.535 | 8.660 | 73,981 | -0.15(-1.70%) |
Jul 15, 2021 | 8.570 | 8.870 | 8.570 | 8.810 | 47,894 | +0.16(+1.85%) |
Jul 14, 2021 | 8.640 | 8.890 | 8.590 | 8.650 | 65,765 | -0.15(-1.70%) |
Jul 13, 2021 | 8.670 | 8.860 | 8.670 | 8.800 | 28,840 | -0.01(-0.11%) |
Jul 12, 2021 | 8.670 | 8.840 | 8.470 | 8.810 | 31,109 | +0.05(+0.57%) |
Jul 09, 2021 | 8.710 | 8.760 | 8.530 | 8.760 | 32,974 | +0.14(+1.62%) |
Jul 08, 2021 | 8.480 | 8.620 | 8.430 | 8.620 | 30,058 | -0.03(-0.35%) |
Jul 07, 2021 | 8.640 | 8.770 | 8.430 | 8.650 | 34,695 | +0.05(+0.58%) |
Jul 06, 2021 | 8.650 | 8.660 | 8.490 | 8.600 | 37,866 | +0.01(+0.12%) |
Jul 02, 2021 | 8.660 | 8.660 | 8.550 | 8.590 | 32,215 | -0.01(-0.12%) |
Jul 01, 2021 | 8.540 | 8.670 | 8.450 | 8.600 | 26,613 | +0.12(+1.42%) |
Jun 30, 2021 | 8.320 | 8.500 | 8.300 | 8.480 | 37,317 | +0.13(+1.56%) |
Jun 29, 2021 | 8.190 | 8.409 | 8.190 | 8.350 | 29,642 | +0.11(+1.33%) |
Jun 28, 2021 | 8.090 | 8.300 | 8.010 | 8.240 | 45,359 | +0.24(+3.00%) |
Jun 25, 2021 | 8.140 | 8.460 | 7.980 | 8.000 | 129,719 | -0.14(-1.72%) |
Jun 24, 2021 | 8.060 | 8.060 | 7.940 | 8.140 | 33,616 | +0.02(+0.25%) |
Jun 23, 2021 | 7.880 | 8.220 | 7.880 | 8.120 | 35,122 | +0.34(+4.37%) |
Jun 22, 2021 | 7.850 | 7.920 | 7.530 | 7.780 | 92,339 | +0.03(+0.39%) |
Jun 21, 2021 | 7.570 | 7.960 | 7.570 | 7.750 | 93,354 | +0.38(+5.16%) |
Jun 18, 2021 | 7.910 | 8.005 | 7.370 | 7.370 | 102,955 | -0.62(-7.76%) |
Jun 17, 2021 | 8.860 | 8.949 | 7.980 | 7.990 | 115,856 | -0.81(-9.20%) |
Jun 16, 2021 | 9.350 | 9.490 | 8.800 | 8.800 | 71,997 | -0.64(-6.78%) |
Jun 15, 2021 | 9.750 | 9.885 | 9.435 | 9.440 | 43,371 | -0.40(-4.07%) |
Jun 14, 2021 | 10.00 | 10.00 | 9.810 | 9.840 | 111,406 | -0.07(-0.71%) |
Jun 11, 2021 | 9.950 | 10.02 | 9.760 | 9.910 | 54,772 | +0.01(+0.10%) |
Jun 10, 2021 | 9.850 | 9.960 | 9.430 | 9.900 | 63,045 | -0.02(-0.20%) |
Jun 09, 2021 | 9.840 | 9.990 | 9.800 | 9.920 | 113,957 | -0.11(-1.10%) |
Jun 08, 2021 | 10.03 | 10.14 | 9.900 | 10.03 | 95,652 | +0.05(+0.50%) |
Jun 07, 2021 | 9.810 | 10.03 | 9.710 | 9.980 | 76,450 | +0.16(+1.63%) |
Jun 04, 2021 | 9.690 | 9.960 | 9.690 | 9.820 | 49,423 | +0.08(+0.82%) |
Jun 03, 2021 | 9.880 | 9.990 | 9.680 | 9.740 | 145,628 | -0.11(-1.12%) |
Jun 02, 2021 | 10.09 | 10.09 | 9.710 | 9.850 | 136,919 | -0.21(-2.09%) |