Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.240 | 8.350 | 8.180 | 8.290 | 54,275 | +0.04(+0.48%) |
Aug 30, 2021 | 8.260 | 8.388 | 8.020 | 8.250 | 146,022 | -0.01(-0.12%) |
Aug 27, 2021 | 8.070 | 8.500 | 7.950 | 8.260 | 274,792 | +0.24(+2.99%) |
Aug 26, 2021 | 8.170 | 8.210 | 7.990 | 8.020 | 80,770 | -0.18(-2.20%) |
Aug 25, 2021 | 8.160 | 8.350 | 8.070 | 8.200 | 140,856 | +0.08(+0.99%) |
Aug 24, 2021 | 8.170 | 8.230 | 7.940 | 8.120 | 163,543 | -0.11(-1.34%) |
Aug 23, 2021 | 7.990 | 8.420 | 7.910 | 8.230 | 284,836 | +0.44(+5.65%) |
Aug 20, 2021 | 7.620 | 8.030 | 7.545 | 7.790 | 204,993 | +0.16(+2.10%) |
Aug 19, 2021 | 7.300 | 7.790 | 7.280 | 7.630 | 211,410 | +0.29(+3.95%) |
Aug 18, 2021 | 7.500 | 7.560 | 7.280 | 7.340 | 143,173 | -0.17(-2.26%) |
Aug 17, 2021 | 7.490 | 7.630 | 7.350 | 7.510 | 187,499 | -0.07(-0.92%) |
Aug 16, 2021 | 8.110 | 8.110 | 7.420 | 7.580 | 385,358 | -0.49(-6.07%) |
Aug 13, 2021 | 8.110 | 8.200 | 7.930 | 8.070 | 220,720 | -0.01(-0.12%) |
Aug 12, 2021 | 8.290 | 8.360 | 7.990 | 8.080 | 208,454 | -0.18(-2.18%) |
Aug 11, 2021 | 7.630 | 8.500 | 7.580 | 8.260 | 405,445 | +0.63(+8.26%) |
Aug 10, 2021 | 7.790 | 7.790 | 7.460 | 7.630 | 296,743 | -0.16(-2.05%) |
Aug 09, 2021 | 7.920 | 7.996 | 7.610 | 7.790 | 245,135 | -0.11(-1.39%) |
Aug 06, 2021 | 7.640 | 8.040 | 7.470 | 7.900 | 369,926 | +0.32(+4.22%) |
Aug 05, 2021 | 7.820 | 7.900 | 7.500 | 7.580 | 365,991 | -0.23(-2.94%) |
Aug 04, 2021 | 8.000 | 8.000 | 7.690 | 7.810 | 165,233 | -0.19(-2.38%) |
Aug 03, 2021 | 8.090 | 8.120 | 7.810 | 8.000 | 161,826 | -0.07(-0.87%) |
Aug 02, 2021 | 7.800 | 8.150 | 7.740 | 8.070 | 327,395 | +0.30(+3.86%) |
Jul 30, 2021 | 7.700 | 7.790 | 7.525 | 7.770 | 139,674 | +0.07(+0.91%) |
Jul 29, 2021 | 7.820 | 7.820 | 7.610 | 7.700 | 132,030 | -0.11(-1.41%) |
Jul 28, 2021 | 7.930 | 8.080 | 7.650 | 7.810 | 313,632 | -0.19(-2.38%) |
Jul 27, 2021 | 7.810 | 8.060 | 7.510 | 8.000 | 426,381 | +0.19(+2.43%) |
Jul 26, 2021 | 7.700 | 8.080 | 7.310 | 7.810 | 360,732 | +0.20(+2.63%) |
Jul 23, 2021 | 7.660 | 7.750 | 7.270 | 7.610 | 219,361 | +0.03(+0.40%) |
Jul 22, 2021 | 7.440 | 8.080 | 7.200 | 7.580 | 390,340 | +0.29(+3.98%) |
Jul 21, 2021 | 6.920 | 7.440 | 6.700 | 7.290 | 265,823 | +0.33(+4.74%) |
Jul 20, 2021 | 6.500 | 7.080 | 6.460 | 6.960 | 333,807 | +0.47(+7.24%) |
Jul 19, 2021 | 6.700 | 6.715 | 6.350 | 6.490 | 171,969 | -0.15(-2.26%) |
Jul 16, 2021 | 6.790 | 6.900 | 6.370 | 6.640 | 313,198 | -0.09(-1.34%) |
Jul 15, 2021 | 6.800 | 6.840 | 6.460 | 6.730 | 270,092 | -0.13(-1.90%) |
Jul 14, 2021 | 6.850 | 7.040 | 6.690 | 6.860 | 166,383 | +0.06(+0.88%) |
Jul 13, 2021 | 6.880 | 6.939 | 6.630 | 6.800 | 268,754 | -0.07(-1.02%) |
Jul 12, 2021 | 6.960 | 6.980 | 6.750 | 6.870 | 146,191 | -0.14(-2.00%) |
Jul 09, 2021 | 7.200 | 7.320 | 6.980 | 7.010 | 136,916 | -0.22(-3.04%) |
Jul 08, 2021 | 6.910 | 7.230 | 6.840 | 7.230 | 168,464 | +0.23(+3.29%) |
Jul 07, 2021 | 7.140 | 7.140 | 6.800 | 7.000 | 128,542 | -0.08(-1.13%) |
Jul 06, 2021 | 7.220 | 7.370 | 6.820 | 7.080 | 182,774 | -0.17(-2.34%) |
Jul 02, 2021 | 7.060 | 7.340 | 6.750 | 7.250 | 294,487 | +0.34(+4.92%) |
Jul 01, 2021 | 6.750 | 7.015 | 6.720 | 6.910 | 361,126 | +0.18(+2.67%) |
Jun 30, 2021 | 6.930 | 7.180 | 6.610 | 6.730 | 655,328 | -0.24(-3.44%) |
Jun 29, 2021 | 7.050 | 7.250 | 6.970 | 6.970 | 171,199 | -0.05(-0.71%) |
Jun 28, 2021 | 7.250 | 7.350 | 6.870 | 7.020 | 286,329 | -0.23(-3.17%) |
Jun 25, 2021 | 7.270 | 7.365 | 7.190 | 7.250 | 210,675 | -0.06(-0.82%) |
Jun 24, 2021 | 7.440 | 7.500 | 7.140 | 7.310 | 750,820 | -0.05(-0.68%) |
Jun 23, 2021 | 7.460 | 7.510 | 7.180 | 7.360 | 306,229 | -0.04(-0.54%) |
Jun 22, 2021 | 7.740 | 7.780 | 7.310 | 7.400 | 271,633 | -0.32(-4.15%) |
Jun 21, 2021 | 7.840 | 7.840 | 7.560 | 7.720 | 201,989 | -0.13(-1.66%) |
Jun 18, 2021 | 7.770 | 7.860 | 7.595 | 7.850 | 934,162 | +0.00(+0.00%) |
Jun 17, 2021 | 7.640 | 7.870 | 7.470 | 7.850 | 205,069 | +0.18(+2.35%) |
Jun 16, 2021 | 7.420 | 7.850 | 7.360 | 7.670 | 254,053 | +0.18(+2.40%) |
Jun 15, 2021 | 7.750 | 7.860 | 7.450 | 7.490 | 267,058 | -0.26(-3.35%) |
Jun 14, 2021 | 7.750 | 7.870 | 7.680 | 7.750 | 189,277 | +0.07(+0.91%) |
Jun 11, 2021 | 8.000 | 8.075 | 7.640 | 7.680 | 325,806 | -0.34(-4.24%) |
Jun 10, 2021 | 8.070 | 8.150 | 7.960 | 8.020 | 198,633 | -0.01(-0.12%) |
Jun 09, 2021 | 8.060 | 8.150 | 8.030 | 8.030 | 140,579 | +0.06(+0.75%) |
Jun 08, 2021 | 8.120 | 8.140 | 7.900 | 7.970 | 164,517 | -0.15(-1.85%) |
Jun 07, 2021 | 7.880 | 8.130 | 7.830 | 8.120 | 161,098 | +0.29(+3.70%) |
Jun 04, 2021 | 7.950 | 7.950 | 7.750 | 7.830 | 134,217 | -0.08(-1.01%) |
Jun 03, 2021 | 8.080 | 8.120 | 7.850 | 7.910 | 139,131 | -0.06(-0.75%) |
Jun 02, 2021 | 7.890 | 8.130 | 7.790 | 7.970 | 259,271 | +0.04(+0.50%) |