Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.300 | 7.670 | 7.300 | 7.540 | 975,174 | +0.22(+3.01%) |
Aug 30, 2021 | 7.940 | 7.980 | 7.140 | 7.320 | 1,982,766 | -0.61(-7.69%) |
Aug 27, 2021 | 7.500 | 8.140 | 7.500 | 7.930 | 1,569,183 | +0.44(+5.87%) |
Aug 26, 2021 | 7.680 | 7.840 | 7.440 | 7.490 | 1,301,860 | -0.26(-3.35%) |
Aug 25, 2021 | 7.820 | 7.990 | 7.690 | 7.750 | 1,100,556 | -0.05(-0.64%) |
Aug 24, 2021 | 7.720 | 8.020 | 7.650 | 7.800 | 1,372,912 | +0.22(+2.90%) |
Aug 23, 2021 | 7.600 | 7.870 | 7.450 | 7.580 | 2,039,178 | +0.09(+1.20%) |
Aug 20, 2021 | 7.630 | 7.850 | 7.490 | 7.490 | 822,806 | -0.10(-1.32%) |
Aug 19, 2021 | 7.720 | 7.770 | 7.370 | 7.590 | 1,283,446 | -0.20(-2.57%) |
Aug 18, 2021 | 7.710 | 8.139 | 7.450 | 7.790 | 973,768 | +0.08(+1.04%) |
Aug 17, 2021 | 7.650 | 7.950 | 7.510 | 7.710 | 1,521,562 | -0.02(-0.26%) |
Aug 16, 2021 | 8.000 | 8.010 | 7.595 | 7.730 | 1,414,070 | -0.38(-4.69%) |
Aug 13, 2021 | 8.520 | 8.850 | 8.110 | 8.110 | 985,725 | -0.43(-5.04%) |
Aug 12, 2021 | 8.190 | 8.730 | 8.120 | 8.540 | 1,769,553 | +0.28(+3.39%) |
Aug 11, 2021 | 8.310 | 8.340 | 7.700 | 8.260 | 2,255,062 | -0.05(-0.60%) |
Aug 10, 2021 | 8.310 | 8.840 | 8.060 | 8.310 | 2,953,639 | -0.79(-8.68%) |
Aug 09, 2021 | 8.680 | 9.230 | 8.360 | 9.100 | 1,829,425 | +0.35(+4.00%) |
Aug 06, 2021 | 8.750 | 8.780 | 8.300 | 8.750 | 1,352,159 | +0.09(+1.04%) |
Aug 05, 2021 | 8.420 | 8.900 | 8.420 | 8.660 | 1,401,281 | +0.26(+3.10%) |
Aug 04, 2021 | 8.510 | 8.760 | 8.340 | 8.400 | 1,120,996 | -0.24(-2.78%) |
Aug 03, 2021 | 8.830 | 8.830 | 8.260 | 8.640 | 1,146,350 | -0.28(-3.14%) |
Aug 02, 2021 | 8.690 | 9.200 | 8.630 | 8.920 | 1,185,337 | +0.31(+3.60%) |
Jul 30, 2021 | 8.700 | 8.850 | 8.540 | 8.610 | 548,496 | -0.15(-1.71%) |
Jul 29, 2021 | 8.740 | 9.074 | 8.550 | 8.760 | 685,247 | +0.02(+0.23%) |
Jul 28, 2021 | 8.410 | 9.125 | 8.410 | 8.740 | 1,199,736 | +0.50(+6.07%) |
Jul 27, 2021 | 8.570 | 8.740 | 8.030 | 8.240 | 860,424 | -0.36(-4.19%) |
Jul 26, 2021 | 8.450 | 8.890 | 8.450 | 8.600 | 991,583 | +0.05(+0.58%) |
Jul 23, 2021 | 8.910 | 8.970 | 8.430 | 8.550 | 1,111,012 | -0.39(-4.36%) |
Jul 22, 2021 | 9.310 | 9.440 | 8.920 | 8.940 | 934,481 | -0.46(-4.89%) |
Jul 21, 2021 | 8.950 | 9.490 | 8.930 | 9.400 | 1,133,617 | +0.29(+3.18%) |
Jul 20, 2021 | 8.570 | 9.300 | 8.280 | 9.110 | 1,570,900 | +0.48(+5.56%) |
Jul 19, 2021 | 8.000 | 8.680 | 7.805 | 8.630 | 2,224,154 | +0.42(+5.12%) |
Jul 16, 2021 | 8.550 | 8.700 | 8.190 | 8.210 | 1,073,253 | -0.35(-4.09%) |
Jul 15, 2021 | 9.000 | 9.420 | 8.380 | 8.560 | 3,376,004 | -0.68(-7.36%) |
Jul 14, 2021 | 9.780 | 10.11 | 9.210 | 9.240 | 2,230,145 | -0.46(-4.74%) |
Jul 13, 2021 | 10.22 | 10.26 | 9.610 | 9.700 | 2,026,668 | -0.82(-7.79%) |
Jul 12, 2021 | 10.50 | 10.66 | 10.21 | 10.52 | 1,949,946 | +0.07(+0.67%) |
Jul 09, 2021 | 10.53 | 10.53 | 10.17 | 10.45 | 1,497,739 | -0.08(-0.76%) |
Jul 08, 2021 | 9.830 | 10.95 | 9.770 | 10.53 | 2,880,576 | +0.04(+0.38%) |
Jul 07, 2021 | 10.95 | 11.40 | 10.32 | 10.49 | 1,835,414 | -0.70(-6.26%) |
Jul 06, 2021 | 11.12 | 11.45 | 10.46 | 11.19 | 3,032,830 | +0.15(+1.36%) |
Jul 02, 2021 | 12.43 | 12.45 | 10.97 | 11.04 | 4,344,433 | -1.00(-8.31%) |
Jul 01, 2021 | 12.80 | 13.72 | 11.85 | 12.04 | 6,135,436 | -1.19(-8.99%) |
Jun 30, 2021 | 13.76 | 14.32 | 12.15 | 13.23 | 23,263,958 | +2.96(+28.82%) |
Jun 29, 2021 | 9.820 | 10.79 | 9.700 | 10.27 | 8,680,627 | +0.33(+3.32%) |
Jun 28, 2021 | 9.620 | 10.08 | 8.750 | 9.940 | 5,617,308 | +0.61(+6.54%) |
Jun 25, 2021 | 8.370 | 9.640 | 8.180 | 9.330 | 7,075,067 | +0.91(+10.81%) |
Jun 24, 2021 | 8.450 | 9.190 | 8.160 | 8.420 | 6,096,902 | -0.25(-2.88%) |
Jun 23, 2021 | 7.180 | 8.740 | 7.010 | 8.670 | 8,457,877 | +1.32(+17.96%) |
Jun 22, 2021 | 7.440 | 7.440 | 6.890 | 7.350 | 2,533,645 | -0.15(-2.00%) |
Jun 21, 2021 | 7.530 | 7.590 | 7.250 | 7.500 | 2,933,067 | +0.06(+0.81%) |
Jun 18, 2021 | 7.840 | 7.880 | 7.420 | 7.440 | 2,378,083 | -0.32(-4.12%) |
Jun 17, 2021 | 7.700 | 8.050 | 7.510 | 7.760 | 2,413,887 | +0.04(+0.52%) |
Jun 16, 2021 | 7.860 | 7.960 | 7.569 | 7.720 | 2,090,990 | -0.22(-2.77%) |
Jun 15, 2021 | 8.160 | 8.320 | 7.620 | 7.940 | 3,008,396 | -0.33(-3.99%) |
Jun 14, 2021 | 8.140 | 8.720 | 8.020 | 8.270 | 3,447,846 | +0.30(+3.76%) |
Jun 11, 2021 | 8.620 | 8.620 | 7.800 | 7.970 | 4,489,615 | -0.83(-9.43%) |
Jun 10, 2021 | 8.080 | 9.320 | 7.990 | 8.800 | 9,789,436 | +0.97(+12.39%) |
Jun 09, 2021 | 8.170 | 8.330 | 7.820 | 7.830 | 3,910,927 | -0.66(-7.77%) |
Jun 08, 2021 | 8.920 | 8.980 | 7.710 | 8.490 | 6,688,296 | -0.40(-4.50%) |
Jun 07, 2021 | 8.870 | 9.070 | 8.690 | 8.890 | 5,343,526 | +0.13(+1.48%) |
Jun 04, 2021 | 9.550 | 9.610 | 8.550 | 8.760 | 10,558,529 | -0.63(-6.71%) |
Jun 03, 2021 | 7.890 | 9.750 | 7.550 | 9.390 | 31,922,944 | +1.29(+15.93%) |
Jun 02, 2021 | 7.940 | 8.559 | 7.500 | 8.100 | 32,642,270 | -0.49(-5.70%) |