Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.260 | 7.410 | 7.150 | 7.330 | 328,266 | +0.05(+0.69%) |
Aug 30, 2021 | 7.300 | 7.360 | 7.140 | 7.280 | 315,802 | -0.02(-0.27%) |
Aug 27, 2021 | 7.100 | 7.300 | 7.085 | 7.300 | 378,145 | +0.21(+2.96%) |
Aug 26, 2021 | 6.880 | 7.150 | 6.880 | 7.090 | 332,936 | +0.17(+2.46%) |
Aug 25, 2021 | 6.880 | 7.020 | 6.845 | 6.920 | 323,185 | +0.04(+0.58%) |
Aug 24, 2021 | 6.790 | 7.015 | 6.750 | 6.880 | 418,000 | +0.15(+2.23%) |
Aug 23, 2021 | 6.640 | 6.800 | 6.630 | 6.730 | 488,889 | +0.11(+1.66%) |
Aug 20, 2021 | 6.500 | 6.670 | 6.488 | 6.620 | 283,804 | +0.10(+1.53%) |
Aug 19, 2021 | 6.620 | 6.710 | 6.510 | 6.520 | 405,005 | -0.17(-2.54%) |
Aug 18, 2021 | 6.540 | 6.820 | 6.445 | 6.690 | 504,389 | +0.17(+2.61%) |
Aug 17, 2021 | 6.740 | 6.740 | 6.390 | 6.520 | 861,762 | -0.24(-3.55%) |
Aug 16, 2021 | 7.040 | 7.150 | 6.760 | 6.760 | 450,161 | -0.28(-3.98%) |
Aug 13, 2021 | 6.960 | 7.200 | 6.740 | 7.040 | 791,430 | +0.04(+0.57%) |
Aug 12, 2021 | 7.000 | 7.090 | 6.815 | 7.000 | 534,468 | +0.03(+0.43%) |
Aug 11, 2021 | 7.150 | 7.200 | 6.930 | 6.970 | 696,153 | -0.15(-2.11%) |
Aug 10, 2021 | 7.540 | 7.600 | 7.060 | 7.120 | 585,954 | -0.40(-5.32%) |
Aug 09, 2021 | 7.200 | 7.610 | 7.150 | 7.520 | 740,196 | +0.37(+5.17%) |
Aug 06, 2021 | 7.270 | 7.270 | 6.850 | 7.150 | 1,627,479 | -0.55(-7.14%) |
Aug 05, 2021 | 7.710 | 7.875 | 7.620 | 7.700 | 485,157 | -0.01(-0.13%) |
Aug 04, 2021 | 7.510 | 7.720 | 7.380 | 7.710 | 563,281 | +0.09(+1.18%) |
Aug 03, 2021 | 7.640 | 7.670 | 7.380 | 7.620 | 671,346 | -0.02(-0.26%) |
Aug 02, 2021 | 7.760 | 7.920 | 7.625 | 7.640 | 421,250 | -0.09(-1.16%) |
Jul 30, 2021 | 7.690 | 7.860 | 7.670 | 7.730 | 369,693 | -0.04(-0.51%) |
Jul 29, 2021 | 7.610 | 7.805 | 7.600 | 7.770 | 320,906 | +0.22(+2.91%) |
Jul 28, 2021 | 7.300 | 7.610 | 7.300 | 7.550 | 451,134 | +0.34(+4.72%) |
Jul 27, 2021 | 7.360 | 7.460 | 7.110 | 7.210 | 453,107 | -0.14(-1.90%) |
Jul 26, 2021 | 7.530 | 7.530 | 7.300 | 7.350 | 348,810 | +0.02(+0.27%) |
Jul 23, 2021 | 7.370 | 7.418 | 7.180 | 7.330 | 407,919 | -0.07(-0.95%) |
Jul 22, 2021 | 7.640 | 7.650 | 7.330 | 7.400 | 460,916 | -0.31(-4.02%) |
Jul 21, 2021 | 7.440 | 7.810 | 7.440 | 7.710 | 319,411 | +0.30(+4.05%) |
Jul 20, 2021 | 7.300 | 7.495 | 7.145 | 7.410 | 453,852 | +0.14(+1.93%) |
Jul 19, 2021 | 7.200 | 7.310 | 6.950 | 7.270 | 685,241 | -0.04(-0.55%) |
Jul 16, 2021 | 7.560 | 7.660 | 7.300 | 7.310 | 405,970 | -0.21(-2.79%) |
Jul 15, 2021 | 7.630 | 7.690 | 7.390 | 7.520 | 489,706 | -0.10(-1.31%) |
Jul 14, 2021 | 7.870 | 7.960 | 7.620 | 7.620 | 425,876 | -0.21(-2.68%) |
Jul 13, 2021 | 7.940 | 7.990 | 7.820 | 7.830 | 248,696 | -0.12(-1.57%) |
Jul 12, 2021 | 8.050 | 8.100 | 7.920 | 7.955 | 358,269 | -0.06(-0.81%) |
Jul 09, 2021 | 7.780 | 8.090 | 7.770 | 8.020 | 415,209 | +0.26(+3.35%) |
Jul 08, 2021 | 7.660 | 7.862 | 7.560 | 7.760 | 557,921 | -0.04(-0.51%) |
Jul 07, 2021 | 8.140 | 8.265 | 7.760 | 7.800 | 526,187 | -0.36(-4.41%) |
Jul 06, 2021 | 8.430 | 8.430 | 8.023 | 8.160 | 561,013 | -0.23(-2.74%) |
Jul 02, 2021 | 8.470 | 8.500 | 8.290 | 8.390 | 326,162 | -0.01(-0.12%) |
Jul 01, 2021 | 8.580 | 8.600 | 8.340 | 8.400 | 387,550 | -0.07(-0.83%) |
Jun 30, 2021 | 8.630 | 8.730 | 8.420 | 8.470 | 483,499 | -0.20(-2.31%) |
Jun 29, 2021 | 8.850 | 9.190 | 8.560 | 8.670 | 550,656 | -0.19(-2.14%) |
Jun 28, 2021 | 8.870 | 9.250 | 8.840 | 8.860 | 762,100 | +0.04(+0.45%) |
Jun 25, 2021 | 8.470 | 8.840 | 8.461 | 8.820 | 3,761,316 | +0.42(+5.00%) |
Jun 24, 2021 | 8.430 | 8.540 | 8.370 | 8.400 | 475,615 | +0.04(+0.48%) |
Jun 23, 2021 | 8.450 | 8.640 | 8.330 | 8.360 | 334,918 | -0.11(-1.30%) |
Jun 22, 2021 | 8.330 | 8.530 | 8.291 | 8.470 | 531,478 | +0.13(+1.56%) |
Jun 21, 2021 | 8.300 | 8.470 | 8.160 | 8.340 | 497,403 | +0.10(+1.21%) |
Jun 18, 2021 | 8.650 | 8.650 | 8.110 | 8.240 | 836,466 | -0.38(-4.41%) |
Jun 17, 2021 | 8.800 | 8.900 | 8.620 | 8.620 | 384,192 | -0.16(-1.82%) |
Jun 16, 2021 | 8.640 | 8.850 | 8.510 | 8.780 | 355,985 | +0.09(+1.04%) |
Jun 15, 2021 | 8.760 | 8.880 | 8.640 | 8.690 | 358,216 | -0.10(-1.14%) |
Jun 14, 2021 | 8.780 | 9.030 | 8.760 | 8.790 | 446,002 | +0.00(+0.00%) |
Jun 11, 2021 | 8.845 | 8.845 | 8.655 | 8.790 | 279,624 | +0.16(+1.85%) |
Jun 10, 2021 | 8.700 | 8.800 | 8.530 | 8.630 | 387,952 | -0.06(-0.69%) |
Jun 09, 2021 | 8.850 | 8.980 | 8.652 | 8.690 | 368,087 | -0.16(-1.81%) |
Jun 08, 2021 | 8.730 | 9.030 | 8.730 | 8.850 | 583,323 | +0.17(+1.96%) |
Jun 07, 2021 | 8.420 | 8.740 | 8.420 | 8.680 | 510,162 | +0.24(+2.84%) |
Jun 04, 2021 | 8.390 | 8.549 | 8.380 | 8.440 | 413,113 | +0.05(+0.60%) |
Jun 03, 2021 | 8.620 | 8.690 | 8.370 | 8.390 | 509,546 | -0.25(-2.89%) |
Jun 02, 2021 | 8.560 | 8.744 | 8.560 | 8.640 | 761,040 | +0.10(+1.17%) |