Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.610 | 6.710 | 6.310 | 6.310 | 14,359 | -0.23(-3.52%) |
Aug 30, 2021 | 6.770 | 6.770 | 6.150 | 6.540 | 18,024 | -0.08(-1.21%) |
Aug 27, 2021 | 6.340 | 6.750 | 6.340 | 6.620 | 22,477 | +0.44(+7.12%) |
Aug 26, 2021 | 6.350 | 6.385 | 6.180 | 6.180 | 5,172 | -0.13(-2.06%) |
Aug 25, 2021 | 5.820 | 6.490 | 5.810 | 6.310 | 13,592 | +0.49(+8.46%) |
Aug 24, 2021 | 5.350 | 5.883 | 5.260 | 5.818 | 8,471 | +0.50(+9.36%) |
Aug 23, 2021 | 5.405 | 5.410 | 5.281 | 5.320 | 7,034 | +0.05(+0.95%) |
Aug 20, 2021 | 5.110 | 5.275 | 5.110 | 5.270 | 11,442 | +0.05(+0.96%) |
Aug 19, 2021 | 5.470 | 5.470 | 5.220 | 5.220 | 8,927 | -0.08(-1.44%) |
Aug 18, 2021 | 5.460 | 5.640 | 5.290 | 5.296 | 17,692 | -0.28(-5.09%) |
Aug 17, 2021 | 5.800 | 5.873 | 5.423 | 5.580 | 28,830 | -0.32(-5.42%) |
Aug 16, 2021 | 6.170 | 6.470 | 5.850 | 5.900 | 38,971 | -0.18(-2.96%) |
Aug 13, 2021 | 7.700 | 7.700 | 5.130 | 6.080 | 191,009 | -2.43(-28.55%) |
Aug 12, 2021 | 7.530 | 8.550 | 7.350 | 8.510 | 9,564 | +1.05(+14.11%) |
Aug 11, 2021 | 7.731 | 7.769 | 7.458 | 7.458 | 1,796 | -0.31(-4.02%) |
Aug 10, 2021 | 7.480 | 7.770 | 7.380 | 7.770 | 2,383 | +0.23(+3.05%) |
Aug 09, 2021 | 7.400 | 7.660 | 7.300 | 7.540 | 6,101 | +0.18(+2.45%) |
Aug 06, 2021 | 7.548 | 7.548 | 7.350 | 7.360 | 8,456 | +0.02(+0.20%) |
Aug 05, 2021 | 7.520 | 7.585 | 7.260 | 7.345 | 4,744 | -0.28(-3.61%) |
Aug 04, 2021 | 7.570 | 7.620 | 7.500 | 7.620 | 1,219 | +0.01(+0.16%) |
Aug 03, 2021 | 7.823 | 8.008 | 7.505 | 7.608 | 3,009 | +0.02(+0.23%) |
Aug 02, 2021 | 8.050 | 8.050 | 7.500 | 7.590 | 2,990 | -0.31(-3.92%) |
Jul 30, 2021 | 7.965 | 7.965 | 7.900 | 7.900 | 567 | -0.09(-1.13%) |
Jul 29, 2021 | 8.000 | 8.050 | 7.960 | 7.990 | 7,247 | -0.16(-1.96%) |
Jul 28, 2021 | 8.000 | 8.409 | 8.000 | 8.150 | 8,369 | -0.14(-1.67%) |
Jul 27, 2021 | 8.750 | 8.850 | 8.289 | 8.289 | 2,219 | +0.30(+3.74%) |
Jul 26, 2021 | 7.994 | 8.050 | 7.900 | 7.990 | 3,768 | -0.24(-2.94%) |
Jul 23, 2021 | 8.370 | 8.931 | 7.950 | 8.232 | 7,484 | -0.49(-5.61%) |
Jul 22, 2021 | 8.410 | 8.830 | 8.410 | 8.722 | 760 | +0.31(+3.71%) |
Jul 21, 2021 | 8.100 | 8.770 | 8.040 | 8.410 | 37,957 | +0.24(+2.94%) |
Jul 20, 2021 | 7.900 | 8.390 | 7.810 | 8.170 | 10,687 | +0.46(+5.97%) |
Jul 19, 2021 | 7.800 | 8.000 | 7.140 | 7.710 | 24,064 | -0.04(-0.52%) |
Jul 16, 2021 | 8.110 | 8.190 | 7.750 | 7.750 | 8,072 | -0.35(-4.32%) |
Jul 15, 2021 | 8.250 | 8.910 | 8.010 | 8.100 | 25,483 | +0.08(+1.00%) |
Jul 14, 2021 | 9.140 | 9.140 | 8.000 | 8.020 | 35,811 | -1.25(-13.48%) |
Jul 13, 2021 | 9.350 | 9.730 | 9.080 | 9.270 | 11,425 | -0.36(-3.74%) |
Jul 12, 2021 | 9.920 | 9.968 | 9.430 | 9.630 | 14,971 | -0.22(-2.23%) |
Jul 09, 2021 | 10.06 | 10.06 | 9.720 | 9.850 | 16,221 | -0.21(-2.09%) |
Jul 08, 2021 | 10.24 | 10.44 | 9.855 | 10.06 | 15,209 | -0.14(-1.37%) |
Jul 07, 2021 | 10.30 | 10.40 | 10.06 | 10.20 | 7,229 | -0.14(-1.35%) |
Jul 06, 2021 | 10.29 | 10.78 | 9.740 | 10.34 | 50,477 | +0.03(+0.32%) |
Jul 02, 2021 | 10.28 | 10.32 | 9.720 | 10.31 | 21,543 | +0.05(+0.45%) |
Jul 01, 2021 | 10.14 | 10.35 | 10.14 | 10.26 | 17,571 | +0.00(+0.00%) |
Jun 30, 2021 | 10.31 | 10.31 | 10.24 | 10.26 | 7,020 | -0.06(-0.58%) |
Jun 29, 2021 | 10.44 | 10.49 | 10.31 | 10.32 | 8,358 | -0.25(-2.37%) |
Jun 28, 2021 | 10.52 | 10.99 | 9.920 | 10.57 | 6,789 | -0.23(-2.13%) |
Jun 25, 2021 | 10.80 | 11.00 | 10.65 | 10.80 | 25,214 | -0.03(-0.28%) |
Jun 24, 2021 | 9.930 | 11.00 | 9.920 | 10.83 | 85,637 | +0.90(+9.06%) |
Jun 23, 2021 | 10.05 | 10.05 | 9.916 | 9.930 | 3,120 | -0.13(-1.29%) |
Jun 22, 2021 | 10.30 | 10.37 | 9.700 | 10.06 | 18,797 | -0.46(-4.33%) |
Jun 21, 2021 | 10.89 | 10.89 | 10.49 | 10.52 | 18,373 | -0.38(-3.53%) |
Jun 18, 2021 | 10.23 | 10.95 | 10.23 | 10.90 | 23,474 | +0.53(+5.11%) |
Jun 17, 2021 | 10.11 | 10.45 | 9.700 | 10.37 | 29,038 | +0.04(+0.39%) |
Jun 16, 2021 | 10.95 | 11.00 | 10.03 | 10.33 | 23,827 | -0.37(-3.46%) |
Jun 15, 2021 | 10.82 | 10.93 | 10.34 | 10.70 | 23,601 | +0.09(+0.85%) |
Jun 14, 2021 | 10.14 | 11.00 | 10.05 | 10.61 | 59,273 | +0.63(+6.36%) |
Jun 11, 2021 | 9.805 | 10.30 | 9.767 | 9.975 | 19,906 | +0.21(+2.17%) |
Jun 10, 2021 | 9.720 | 9.844 | 9.313 | 9.763 | 15,661 | +0.17(+1.80%) |
Jun 09, 2021 | 9.542 | 9.714 | 9.340 | 9.590 | 4,225 | -0.13(-1.34%) |
Jun 08, 2021 | 9.730 | 9.850 | 9.620 | 9.720 | 11,262 | -0.09(-0.92%) |
Jun 07, 2021 | 9.870 | 9.987 | 9.810 | 9.810 | 6,634 | -0.03(-0.28%) |
Jun 04, 2021 | 9.830 | 9.909 | 9.690 | 9.838 | 6,123 | -0.16(-1.62%) |
Jun 03, 2021 | 9.810 | 10.40 | 9.720 | 10.00 | 9,112 | +0.20(+1.99%) |
Jun 02, 2021 | 9.770 | 10.00 | 9.570 | 9.805 | 12,528 | +0.05(+0.56%) |