Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.530 | 9.050 | 8.000 | 8.260 | 179,279 | -0.18(-2.13%) |
Aug 30, 2021 | 8.230 | 8.840 | 8.027 | 8.440 | 153,222 | +0.15(+1.81%) |
Aug 27, 2021 | 8.140 | 8.290 | 8.130 | 8.290 | 30,274 | +0.19(+2.35%) |
Aug 26, 2021 | 8.330 | 8.380 | 7.950 | 8.100 | 44,970 | -0.14(-1.70%) |
Aug 25, 2021 | 8.390 | 8.390 | 8.030 | 8.240 | 46,465 | -0.04(-0.48%) |
Aug 24, 2021 | 8.100 | 8.430 | 7.770 | 8.280 | 42,852 | +0.27(+3.37%) |
Aug 23, 2021 | 8.060 | 8.395 | 7.930 | 8.010 | 92,689 | +0.01(+0.12%) |
Aug 20, 2021 | 7.770 | 8.030 | 7.670 | 8.000 | 64,274 | +0.00(+0.00%) |
Aug 19, 2021 | 7.900 | 8.270 | 7.580 | 8.000 | 83,103 | -0.03(-0.37%) |
Aug 18, 2021 | 8.040 | 8.160 | 7.286 | 8.030 | 44,719 | -0.13(-1.59%) |
Aug 17, 2021 | 8.740 | 8.740 | 7.320 | 8.160 | 152,604 | -0.85(-9.43%) |
Aug 16, 2021 | 9.280 | 9.420 | 8.810 | 9.010 | 47,812 | -0.40(-4.25%) |
Aug 13, 2021 | 9.180 | 9.635 | 8.935 | 9.410 | 59,246 | -0.07(-0.74%) |
Aug 12, 2021 | 9.420 | 9.980 | 8.820 | 9.480 | 154,291 | -0.07(-0.73%) |
Aug 11, 2021 | 8.880 | 9.660 | 8.460 | 9.550 | 189,576 | +0.67(+7.55%) |
Aug 10, 2021 | 8.100 | 8.880 | 7.740 | 8.880 | 53,006 | +0.80(+9.90%) |
Aug 09, 2021 | 7.560 | 8.450 | 7.475 | 8.080 | 56,763 | +0.45(+5.90%) |
Aug 06, 2021 | 7.460 | 7.630 | 7.170 | 7.630 | 8,298 | +0.29(+3.95%) |
Aug 05, 2021 | 7.500 | 7.500 | 7.280 | 7.340 | 13,537 | -0.06(-0.81%) |
Aug 04, 2021 | 7.410 | 7.410 | 7.360 | 7.400 | 5,555 | -0.10(-1.33%) |
Aug 03, 2021 | 7.210 | 7.630 | 7.030 | 7.500 | 19,672 | +0.34(+4.75%) |
Aug 02, 2021 | 7.050 | 7.560 | 6.720 | 7.160 | 17,048 | +0.18(+2.58%) |
Jul 30, 2021 | 6.910 | 7.020 | 6.900 | 6.980 | 1,728 | +0.08(+1.16%) |
Jul 29, 2021 | 6.870 | 7.187 | 6.870 | 6.900 | 5,429 | -0.04(-0.58%) |
Jul 28, 2021 | 6.650 | 7.050 | 6.650 | 6.940 | 14,787 | +0.30(+4.52%) |
Jul 27, 2021 | 6.510 | 6.660 | 6.480 | 6.640 | 3,856 | +0.05(+0.76%) |
Jul 26, 2021 | 6.830 | 6.970 | 6.530 | 6.590 | 11,146 | -0.26(-3.80%) |
Jul 23, 2021 | 6.650 | 6.970 | 6.630 | 6.850 | 7,903 | +0.24(+3.63%) |
Jul 22, 2021 | 6.770 | 6.810 | 6.560 | 6.610 | 6,489 | -0.26(-3.78%) |
Jul 21, 2021 | 6.730 | 6.940 | 6.640 | 6.870 | 15,087 | +0.14(+2.08%) |
Jul 20, 2021 | 6.620 | 6.730 | 6.150 | 6.730 | 12,353 | +0.12(+1.82%) |
Jul 19, 2021 | 6.860 | 6.860 | 6.480 | 6.610 | 9,865 | -0.16(-2.36%) |
Jul 16, 2021 | 6.740 | 6.880 | 6.620 | 6.770 | 16,636 | +0.04(+0.59%) |
Jul 15, 2021 | 6.960 | 6.960 | 6.710 | 6.730 | 22,808 | -0.24(-3.44%) |
Jul 14, 2021 | 7.490 | 7.490 | 6.850 | 6.970 | 41,683 | -0.18(-2.52%) |
Jul 13, 2021 | 7.470 | 7.662 | 7.120 | 7.150 | 25,544 | -0.36(-4.79%) |
Jul 12, 2021 | 7.210 | 7.620 | 7.200 | 7.510 | 74,990 | +0.27(+3.73%) |
Jul 09, 2021 | 6.980 | 7.280 | 6.900 | 7.240 | 20,473 | +0.30(+4.32%) |
Jul 08, 2021 | 7.000 | 7.030 | 6.750 | 6.940 | 43,447 | -0.11(-1.56%) |
Jul 07, 2021 | 7.280 | 7.300 | 7.000 | 7.050 | 55,442 | -0.27(-3.69%) |
Jul 06, 2021 | 7.340 | 7.412 | 7.190 | 7.320 | 15,359 | -0.02(-0.27%) |
Jul 02, 2021 | 7.440 | 7.440 | 7.270 | 7.340 | 9,436 | -0.09(-1.21%) |
Jul 01, 2021 | 7.710 | 7.710 | 7.400 | 7.430 | 28,843 | -0.23(-3.00%) |
Jun 30, 2021 | 7.270 | 7.730 | 7.270 | 7.660 | 153,387 | +0.57(+8.04%) |
Jun 29, 2021 | 8.550 | 8.550 | 7.010 | 7.090 | 596,371 | -1.41(-16.59%) |
Jun 28, 2021 | 8.480 | 8.570 | 8.380 | 8.500 | 8,460 | +0.03(+0.35%) |
Jun 25, 2021 | 8.500 | 8.610 | 8.445 | 8.470 | 23,100 | -0.02(-0.24%) |
Jun 24, 2021 | 8.460 | 8.591 | 8.385 | 8.490 | 17,286 | +0.05(+0.59%) |
Jun 23, 2021 | 8.660 | 8.715 | 8.310 | 8.440 | 55,960 | -0.28(-3.21%) |
Jun 22, 2021 | 8.650 | 8.720 | 8.600 | 8.720 | 21,676 | +0.08(+0.93%) |
Jun 21, 2021 | 8.650 | 8.968 | 8.480 | 8.640 | 51,554 | +0.04(+0.47%) |
Jun 18, 2021 | 9.030 | 9.089 | 8.450 | 8.600 | 139,972 | -0.63(-6.83%) |
Jun 17, 2021 | 9.420 | 9.450 | 8.853 | 9.230 | 77,146 | -0.04(-0.43%) |
Jun 16, 2021 | 9.590 | 9.726 | 9.270 | 9.270 | 29,704 | -0.40(-4.14%) |
Jun 15, 2021 | 9.660 | 9.810 | 9.360 | 9.670 | 13,548 | +0.16(+1.68%) |
Jun 14, 2021 | 9.710 | 9.920 | 9.440 | 9.510 | 25,577 | -0.21(-2.16%) |
Jun 11, 2021 | 9.550 | 9.740 | 9.530 | 9.720 | 17,305 | +0.19(+1.99%) |
Jun 10, 2021 | 9.660 | 9.660 | 9.530 | 9.530 | 3,378 | -0.11(-1.14%) |
Jun 09, 2021 | 9.700 | 9.830 | 9.540 | 9.640 | 10,827 | -0.06(-0.62%) |
Jun 08, 2021 | 9.865 | 9.865 | 9.600 | 9.700 | 14,387 | +0.01(+0.10%) |
Jun 07, 2021 | 9.890 | 9.890 | 9.660 | 9.690 | 30,553 | -0.21(-2.12%) |
Jun 04, 2021 | 10.17 | 10.17 | 9.710 | 9.900 | 8,680 | -0.20(-1.98%) |
Jun 03, 2021 | 9.840 | 10.10 | 9.720 | 10.10 | 5,952 | +0.19(+1.92%) |
Jun 02, 2021 | 10.02 | 10.15 | 9.910 | 9.910 | 8,877 | -0.06(-0.60%) |