Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.800 | 8.110 | 7.767 | 7.950 | 590,322 | +0.16(+2.05%) |
Aug 30, 2021 | 7.840 | 7.850 | 7.570 | 7.790 | 661,954 | +0.02(+0.26%) |
Aug 27, 2021 | 7.780 | 7.920 | 7.591 | 7.770 | 475,803 | -0.09(-1.15%) |
Aug 26, 2021 | 7.750 | 8.040 | 7.630 | 7.860 | 1,222,792 | +0.07(+0.90%) |
Aug 25, 2021 | 7.740 | 7.890 | 7.700 | 7.790 | 448,199 | +0.05(+0.65%) |
Aug 24, 2021 | 7.810 | 7.810 | 7.580 | 7.740 | 365,606 | +0.01(+0.13%) |
Aug 23, 2021 | 7.920 | 8.010 | 7.655 | 7.730 | 395,396 | -0.10(-1.28%) |
Aug 20, 2021 | 7.670 | 7.889 | 7.670 | 7.830 | 573,663 | +0.10(+1.29%) |
Aug 19, 2021 | 7.650 | 7.770 | 7.580 | 7.730 | 429,004 | -0.02(-0.26%) |
Aug 18, 2021 | 7.960 | 8.030 | 7.710 | 7.750 | 487,107 | -0.22(-2.76%) |
Aug 17, 2021 | 7.980 | 8.330 | 7.850 | 7.970 | 915,925 | +0.28(+3.64%) |
Aug 16, 2021 | 7.809 | 7.855 | 7.570 | 7.690 | 492,348 | -0.16(-2.04%) |
Aug 13, 2021 | 7.910 | 8.020 | 7.793 | 7.850 | 501,809 | -0.07(-0.88%) |
Aug 12, 2021 | 7.930 | 8.030 | 7.780 | 7.920 | 555,284 | -0.01(-0.13%) |
Aug 11, 2021 | 7.990 | 8.100 | 7.780 | 7.930 | 822,462 | -0.02(-0.25%) |
Aug 10, 2021 | 8.170 | 8.200 | 7.880 | 7.950 | 567,858 | -0.16(-1.97%) |
Aug 09, 2021 | 8.090 | 8.210 | 7.890 | 8.110 | 694,433 | +0.02(+0.25%) |
Aug 06, 2021 | 7.660 | 8.290 | 7.650 | 8.090 | 1,200,421 | +0.51(+6.73%) |
Aug 05, 2021 | 7.690 | 7.693 | 7.400 | 7.580 | 2,345,183 | -0.07(-0.92%) |
Aug 04, 2021 | 7.560 | 7.695 | 7.440 | 7.650 | 1,268,434 | +0.07(+0.92%) |
Aug 03, 2021 | 7.260 | 7.700 | 7.260 | 7.580 | 1,291,152 | +0.39(+5.42%) |
Aug 02, 2021 | 6.940 | 7.370 | 6.860 | 7.190 | 1,839,423 | +0.62(+9.44%) |
Jul 30, 2021 | 6.180 | 6.750 | 6.180 | 6.570 | 876,394 | +0.29(+4.62%) |
Jul 29, 2021 | 5.940 | 6.490 | 5.830 | 6.280 | 776,559 | +0.43(+7.35%) |
Jul 28, 2021 | 5.595 | 5.870 | 5.510 | 5.850 | 314,265 | +0.11(+1.92%) |
Jul 27, 2021 | 5.750 | 5.795 | 5.620 | 5.740 | 181,120 | -0.06(-1.03%) |
Jul 26, 2021 | 6.025 | 6.029 | 5.780 | 5.800 | 349,009 | -0.14(-2.36%) |
Jul 23, 2021 | 5.920 | 5.970 | 5.820 | 5.940 | 231,250 | +0.09(+1.54%) |
Jul 22, 2021 | 5.820 | 5.870 | 5.732 | 5.850 | 210,784 | +0.04(+0.69%) |
Jul 21, 2021 | 5.690 | 5.850 | 5.670 | 5.810 | 142,864 | +0.13(+2.29%) |
Jul 20, 2021 | 5.450 | 5.750 | 5.450 | 5.680 | 295,574 | +0.24(+4.41%) |
Jul 19, 2021 | 5.530 | 5.790 | 5.360 | 5.440 | 440,671 | -0.09(-1.63%) |
Jul 16, 2021 | 5.600 | 5.640 | 5.520 | 5.530 | 219,591 | -0.01(-0.18%) |
Jul 15, 2021 | 5.470 | 5.630 | 5.410 | 5.540 | 181,618 | -0.01(-0.18%) |
Jul 14, 2021 | 5.660 | 5.680 | 5.500 | 5.550 | 177,168 | -0.02(-0.36%) |
Jul 13, 2021 | 5.760 | 5.940 | 5.520 | 5.570 | 400,057 | -0.25(-4.30%) |
Jul 12, 2021 | 5.580 | 6.140 | 5.400 | 5.820 | 1,008,668 | +0.24(+4.30%) |
Jul 09, 2021 | 5.500 | 5.615 | 5.460 | 5.580 | 97,782 | +0.14(+2.57%) |
Jul 08, 2021 | 5.410 | 5.560 | 5.340 | 5.440 | 1,560,447 | -0.11(-1.98%) |
Jul 07, 2021 | 5.370 | 5.560 | 5.340 | 5.550 | 227,927 | +0.13(+2.40%) |
Jul 06, 2021 | 5.690 | 5.720 | 5.380 | 5.420 | 388,834 | -0.27(-4.75%) |
Jul 02, 2021 | 5.600 | 5.820 | 5.500 | 5.690 | 2,801,868 | +0.14(+2.52%) |
Jul 01, 2021 | 5.580 | 5.650 | 5.540 | 5.550 | 170,607 | +0.00(+0.00%) |
Jun 30, 2021 | 5.520 | 5.600 | 5.430 | 5.550 | 512,442 | +0.00(+0.00%) |
Jun 29, 2021 | 5.690 | 5.700 | 5.540 | 5.550 | 169,579 | -0.08(-1.42%) |
Jun 28, 2021 | 5.590 | 5.730 | 5.490 | 5.630 | 472,740 | -0.02(-0.35%) |
Jun 25, 2021 | 5.750 | 5.900 | 5.620 | 5.650 | 1,285,593 | -0.07(-1.22%) |
Jun 24, 2021 | 5.550 | 5.860 | 5.550 | 5.720 | 382,545 | -0.09(-1.55%) |
Jun 23, 2021 | 5.820 | 5.970 | 5.810 | 5.810 | 246,856 | -0.06(-1.02%) |
Jun 22, 2021 | 5.740 | 5.880 | 5.700 | 5.870 | 177,412 | +0.05(+0.86%) |
Jun 21, 2021 | 5.770 | 5.845 | 5.560 | 5.820 | 312,334 | +0.09(+1.57%) |
Jun 18, 2021 | 5.680 | 5.760 | 5.610 | 5.730 | 484,210 | -0.08(-1.38%) |
Jun 17, 2021 | 5.760 | 5.840 | 5.670 | 5.810 | 253,816 | +0.02(+0.35%) |
Jun 16, 2021 | 5.770 | 5.790 | 5.632 | 5.790 | 199,713 | -0.03(-0.52%) |
Jun 15, 2021 | 5.830 | 5.880 | 5.750 | 5.820 | 178,505 | -0.03(-0.51%) |
Jun 14, 2021 | 6.000 | 6.047 | 5.810 | 5.850 | 458,934 | -0.11(-1.85%) |
Jun 11, 2021 | 5.950 | 6.000 | 5.895 | 5.960 | 256,824 | +0.02(+0.34%) |
Jun 10, 2021 | 6.130 | 6.160 | 5.910 | 5.940 | 141,978 | -0.12(-1.98%) |
Jun 09, 2021 | 6.100 | 6.223 | 6.040 | 6.060 | 300,173 | -0.03(-0.49%) |
Jun 08, 2021 | 6.160 | 6.240 | 6.090 | 6.090 | 275,701 | -0.03(-0.49%) |
Jun 07, 2021 | 5.950 | 6.190 | 5.950 | 6.120 | 246,174 | +0.17(+2.86%) |
Jun 04, 2021 | 5.960 | 6.020 | 5.910 | 5.950 | 167,827 | +0.00(+0.00%) |
Jun 03, 2021 | 6.060 | 6.120 | 5.930 | 5.950 | 270,143 | -0.19(-3.09%) |
Jun 02, 2021 | 6.090 | 6.210 | 6.070 | 6.140 | 236,684 | +0.09(+1.49%) |