Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.440 | 8.730 | 8.410 | 8.460 | 171,256 | +0.03(+0.36%) |
Aug 30, 2021 | 8.380 | 8.600 | 8.330 | 8.430 | 203,418 | +0.06(+0.72%) |
Aug 27, 2021 | 7.950 | 8.530 | 7.950 | 8.370 | 237,619 | +0.50(+6.35%) |
Aug 26, 2021 | 7.940 | 8.020 | 7.790 | 7.870 | 141,503 | -0.11(-1.38%) |
Aug 25, 2021 | 7.900 | 8.160 | 7.900 | 7.980 | 169,725 | +0.05(+0.63%) |
Aug 24, 2021 | 7.950 | 8.020 | 7.860 | 7.930 | 116,380 | -0.05(-0.63%) |
Aug 23, 2021 | 7.790 | 8.010 | 7.580 | 7.980 | 157,706 | +0.19(+2.44%) |
Aug 20, 2021 | 7.910 | 8.090 | 7.760 | 7.790 | 287,179 | -0.14(-1.77%) |
Aug 19, 2021 | 7.520 | 8.050 | 7.440 | 7.930 | 331,901 | +0.56(+7.60%) |
Aug 18, 2021 | 7.430 | 7.620 | 7.350 | 7.370 | 153,604 | -0.11(-1.47%) |
Aug 17, 2021 | 7.790 | 7.900 | 7.400 | 7.480 | 218,042 | -0.41(-5.20%) |
Aug 16, 2021 | 8.010 | 8.090 | 7.770 | 7.890 | 316,502 | -0.18(-2.23%) |
Aug 13, 2021 | 8.380 | 8.420 | 8.040 | 8.070 | 441,536 | -0.39(-4.61%) |
Aug 12, 2021 | 8.270 | 8.500 | 8.260 | 8.460 | 1,039,448 | +0.18(+2.17%) |
Aug 11, 2021 | 8.370 | 8.370 | 8.190 | 8.280 | 157,895 | -0.07(-0.84%) |
Aug 10, 2021 | 8.580 | 8.630 | 8.330 | 8.350 | 178,614 | -0.25(-2.91%) |
Aug 09, 2021 | 8.630 | 8.830 | 8.440 | 8.600 | 2,177,759 | -0.20(-2.27%) |
Aug 06, 2021 | 8.050 | 8.800 | 7.980 | 8.800 | 556,718 | +0.82(+10.28%) |
Aug 05, 2021 | 7.490 | 8.180 | 7.100 | 7.980 | 1,802,928 | +1.01(+14.49%) |
Aug 04, 2021 | 6.950 | 7.170 | 6.850 | 6.970 | 577,780 | -0.01(-0.14%) |
Aug 03, 2021 | 7.050 | 7.170 | 6.930 | 6.980 | 656,602 | -0.04(-0.57%) |
Aug 02, 2021 | 7.240 | 7.360 | 7.010 | 7.020 | 298,211 | -0.21(-2.90%) |
Jul 30, 2021 | 7.090 | 7.310 | 7.060 | 7.230 | 271,821 | +0.11(+1.54%) |
Jul 29, 2021 | 7.230 | 7.260 | 7.015 | 7.120 | 385,734 | -0.08(-1.11%) |
Jul 28, 2021 | 7.330 | 7.490 | 6.900 | 7.200 | 1,279,246 | -0.15(-2.04%) |
Jul 27, 2021 | 7.360 | 7.480 | 7.290 | 7.350 | 119,262 | -0.10(-1.34%) |
Jul 26, 2021 | 7.405 | 7.675 | 7.390 | 7.450 | 250,781 | -0.05(-0.67%) |
Jul 23, 2021 | 7.430 | 7.540 | 7.360 | 7.500 | 188,230 | +0.06(+0.81%) |
Jul 22, 2021 | 7.390 | 7.510 | 7.170 | 7.440 | 203,486 | -0.01(-0.13%) |
Jul 21, 2021 | 7.400 | 7.550 | 7.400 | 7.450 | 160,651 | +0.12(+1.64%) |
Jul 20, 2021 | 7.320 | 7.460 | 7.290 | 7.330 | 321,264 | -0.02(-0.27%) |
Jul 19, 2021 | 7.490 | 7.490 | 7.120 | 7.350 | 1,587,957 | -0.21(-2.78%) |
Jul 16, 2021 | 7.580 | 7.840 | 7.440 | 7.560 | 458,256 | -0.04(-0.53%) |
Jul 15, 2021 | 7.770 | 7.970 | 7.560 | 7.600 | 238,093 | -0.23(-2.94%) |
Jul 14, 2021 | 8.080 | 8.170 | 7.790 | 7.830 | 367,906 | -0.21(-2.61%) |
Jul 13, 2021 | 8.290 | 8.370 | 7.980 | 8.040 | 424,383 | -0.34(-4.06%) |
Jul 12, 2021 | 8.250 | 8.440 | 8.120 | 8.380 | 101,980 | +0.19(+2.32%) |
Jul 09, 2021 | 8.190 | 8.220 | 8.100 | 8.190 | 155,021 | +0.08(+0.99%) |
Jul 08, 2021 | 8.110 | 8.310 | 7.970 | 8.110 | 148,062 | -0.12(-1.46%) |
Jul 07, 2021 | 7.840 | 8.270 | 7.780 | 8.230 | 299,849 | +0.34(+4.31%) |
Jul 06, 2021 | 8.000 | 8.010 | 7.849 | 7.890 | 334,635 | -0.11(-1.38%) |
Jul 02, 2021 | 8.150 | 8.150 | 7.980 | 8.000 | 83,707 | -0.17(-2.08%) |
Jul 01, 2021 | 8.140 | 8.340 | 8.050 | 8.170 | 429,411 | +0.10(+1.24%) |
Jun 30, 2021 | 7.950 | 8.095 | 7.850 | 8.070 | 165,429 | +0.08(+1.00%) |
Jun 29, 2021 | 8.050 | 8.060 | 7.910 | 7.990 | 120,444 | -0.06(-0.75%) |
Jun 28, 2021 | 8.120 | 8.120 | 7.910 | 8.050 | 160,286 | -0.07(-0.86%) |
Jun 25, 2021 | 8.070 | 8.310 | 8.070 | 8.120 | 520,432 | +0.06(+0.74%) |
Jun 24, 2021 | 7.940 | 8.130 | 7.930 | 8.060 | 208,242 | +0.06(+0.75%) |
Jun 23, 2021 | 8.060 | 8.230 | 7.990 | 8.000 | 212,849 | -0.07(-0.87%) |
Jun 22, 2021 | 8.010 | 8.120 | 7.930 | 8.070 | 187,436 | +0.00(+0.00%) |
Jun 21, 2021 | 8.050 | 8.190 | 7.940 | 8.070 | 204,715 | +0.14(+1.77%) |
Jun 18, 2021 | 8.170 | 8.180 | 7.920 | 7.930 | 764,088 | -0.30(-3.65%) |
Jun 17, 2021 | 8.350 | 8.420 | 8.190 | 8.230 | 204,725 | -0.09(-1.08%) |
Jun 16, 2021 | 8.440 | 8.440 | 8.240 | 8.320 | 282,669 | -0.11(-1.30%) |
Jun 15, 2021 | 8.310 | 8.470 | 8.180 | 8.430 | 205,402 | +0.14(+1.69%) |
Jun 14, 2021 | 8.250 | 8.300 | 8.200 | 8.290 | 256,714 | +0.02(+0.24%) |
Jun 11, 2021 | 8.410 | 8.460 | 8.230 | 8.270 | 186,006 | -0.04(-0.48%) |
Jun 10, 2021 | 8.260 | 8.340 | 8.150 | 8.310 | 187,590 | +0.11(+1.34%) |
Jun 09, 2021 | 8.120 | 8.280 | 8.100 | 8.200 | 230,898 | +0.11(+1.36%) |
Jun 08, 2021 | 8.120 | 8.150 | 8.000 | 8.090 | 167,294 | +0.00(+0.00%) |
Jun 07, 2021 | 8.320 | 8.440 | 8.040 | 8.090 | 176,756 | -0.20(-2.41%) |
Jun 04, 2021 | 8.140 | 8.330 | 8.130 | 8.290 | 153,761 | +0.15(+1.84%) |
Jun 03, 2021 | 8.060 | 8.300 | 8.020 | 8.140 | 239,711 | +0.10(+1.24%) |
Jun 02, 2021 | 8.110 | 8.190 | 7.930 | 8.040 | 470,295 | -0.07(-0.86%) |