Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.300 | 8.380 | 8.210 | 8.260 | 180,403 | +0.00(+0.00%) |
Aug 30, 2021 | 8.260 | 8.400 | 8.180 | 8.260 | 157,433 | +0.08(+0.98%) |
Aug 27, 2021 | 8.160 | 8.290 | 8.130 | 8.180 | 125,162 | +0.04(+0.49%) |
Aug 26, 2021 | 8.180 | 8.280 | 8.070 | 8.140 | 140,500 | -0.10(-1.21%) |
Aug 25, 2021 | 8.250 | 8.300 | 8.160 | 8.240 | 114,905 | -0.01(-0.12%) |
Aug 24, 2021 | 8.120 | 8.290 | 8.080 | 8.250 | 146,678 | +0.18(+2.23%) |
Aug 23, 2021 | 8.080 | 8.110 | 7.930 | 8.070 | 301,313 | +0.12(+1.51%) |
Aug 20, 2021 | 8.230 | 8.300 | 7.880 | 7.950 | 238,215 | -0.38(-4.56%) |
Aug 19, 2021 | 8.000 | 8.350 | 7.950 | 8.330 | 165,701 | +0.23(+2.84%) |
Aug 18, 2021 | 7.990 | 8.470 | 7.810 | 8.100 | 209,009 | +0.11(+1.38%) |
Aug 17, 2021 | 8.150 | 8.150 | 7.800 | 7.990 | 183,142 | -0.22(-2.68%) |
Aug 16, 2021 | 8.400 | 8.400 | 8.110 | 8.210 | 133,268 | -0.25(-2.96%) |
Aug 13, 2021 | 8.580 | 8.750 | 8.319 | 8.460 | 253,952 | -0.01(-0.12%) |
Aug 12, 2021 | 8.270 | 8.580 | 8.190 | 8.470 | 244,572 | +0.21(+2.54%) |
Aug 11, 2021 | 8.050 | 8.340 | 7.970 | 8.260 | 161,678 | +0.23(+2.86%) |
Aug 10, 2021 | 7.850 | 8.070 | 7.715 | 8.030 | 172,200 | +0.18(+2.29%) |
Aug 09, 2021 | 7.980 | 7.990 | 7.747 | 7.850 | 151,291 | -0.08(-1.01%) |
Aug 06, 2021 | 8.000 | 8.049 | 7.800 | 7.930 | 179,215 | -0.07(-0.88%) |
Aug 05, 2021 | 8.210 | 8.280 | 7.970 | 8.000 | 268,264 | -0.16(-1.96%) |
Aug 04, 2021 | 8.320 | 8.440 | 8.130 | 8.160 | 236,820 | -0.13(-1.57%) |
Aug 03, 2021 | 8.150 | 8.450 | 7.922 | 8.290 | 317,601 | +0.30(+3.75%) |
Aug 02, 2021 | 7.990 | 8.040 | 7.720 | 7.990 | 184,821 | +0.10(+1.27%) |
Jul 30, 2021 | 8.010 | 8.165 | 7.840 | 7.890 | 109,308 | -0.16(-1.99%) |
Jul 29, 2021 | 8.040 | 8.170 | 7.940 | 8.050 | 146,431 | +0.05(+0.63%) |
Jul 28, 2021 | 7.740 | 8.033 | 7.740 | 8.000 | 108,896 | +0.32(+4.17%) |
Jul 27, 2021 | 7.760 | 7.805 | 7.600 | 7.680 | 154,628 | -0.10(-1.29%) |
Jul 26, 2021 | 8.180 | 8.200 | 7.540 | 7.780 | 260,841 | -0.37(-4.54%) |
Jul 23, 2021 | 8.110 | 8.310 | 8.075 | 8.150 | 167,334 | +0.10(+1.24%) |
Jul 22, 2021 | 8.030 | 8.110 | 7.870 | 8.050 | 135,819 | +0.04(+0.50%) |
Jul 21, 2021 | 7.650 | 8.090 | 7.650 | 8.010 | 178,848 | +0.43(+5.67%) |
Jul 20, 2021 | 7.210 | 7.790 | 7.210 | 7.580 | 233,913 | +0.22(+2.99%) |
Jul 19, 2021 | 7.480 | 7.570 | 7.250 | 7.360 | 186,949 | -0.21(-2.77%) |
Jul 16, 2021 | 7.670 | 7.780 | 7.520 | 7.570 | 85,136 | -0.04(-0.53%) |
Jul 15, 2021 | 7.570 | 7.820 | 7.240 | 7.610 | 170,658 | -0.03(-0.39%) |
Jul 14, 2021 | 8.070 | 8.070 | 7.610 | 7.640 | 185,577 | -0.35(-4.38%) |
Jul 13, 2021 | 8.050 | 8.197 | 7.980 | 7.990 | 147,831 | -0.03(-0.37%) |
Jul 12, 2021 | 8.210 | 8.260 | 7.990 | 8.020 | 149,510 | -0.15(-1.84%) |
Jul 09, 2021 | 8.060 | 8.230 | 7.940 | 8.170 | 204,006 | +0.14(+1.74%) |
Jul 08, 2021 | 8.065 | 8.081 | 7.860 | 8.030 | 180,394 | -0.11(-1.35%) |
Jul 07, 2021 | 8.200 | 8.200 | 7.990 | 8.140 | 183,490 | -0.01(-0.12%) |
Jul 06, 2021 | 8.450 | 8.450 | 7.974 | 8.150 | 232,823 | -0.08(-0.97%) |
Jul 02, 2021 | 8.280 | 8.360 | 8.200 | 8.230 | 176,180 | -0.01(-0.12%) |
Jul 01, 2021 | 8.490 | 8.490 | 8.100 | 8.240 | 306,996 | -0.09(-1.08%) |
Jun 30, 2021 | 8.400 | 8.550 | 8.260 | 8.330 | 258,628 | -0.07(-0.83%) |
Jun 29, 2021 | 8.010 | 8.450 | 8.000 | 8.400 | 314,031 | +0.40(+5.00%) |
Jun 28, 2021 | 7.960 | 8.200 | 7.810 | 8.000 | 332,474 | +0.25(+3.23%) |
Jun 25, 2021 | 7.390 | 7.920 | 7.331 | 7.750 | 1,629,022 | +0.42(+5.73%) |
Jun 24, 2021 | 7.350 | 7.380 | 7.190 | 7.330 | 81,831 | +0.01(+0.14%) |
Jun 23, 2021 | 7.270 | 7.380 | 7.270 | 7.320 | 73,243 | +0.09(+1.24%) |
Jun 22, 2021 | 7.280 | 7.280 | 7.100 | 7.230 | 79,994 | -0.09(-1.23%) |
Jun 21, 2021 | 7.230 | 7.400 | 7.140 | 7.320 | 117,842 | +0.15(+2.09%) |
Jun 18, 2021 | 7.110 | 7.490 | 7.070 | 7.170 | 237,897 | -0.17(-2.32%) |
Jun 17, 2021 | 7.710 | 7.720 | 7.310 | 7.340 | 151,970 | -0.38(-4.92%) |
Jun 16, 2021 | 7.450 | 7.830 | 7.410 | 7.720 | 222,171 | +0.17(+2.25%) |
Jun 15, 2021 | 7.300 | 7.610 | 7.150 | 7.550 | 335,870 | +0.20(+2.72%) |
Jun 14, 2021 | 7.640 | 7.750 | 7.300 | 7.350 | 172,574 | -0.29(-3.80%) |
Jun 11, 2021 | 7.710 | 7.830 | 7.620 | 7.640 | 161,203 | -0.08(-1.04%) |
Jun 10, 2021 | 7.640 | 7.850 | 7.500 | 7.720 | 479,081 | +0.08(+1.05%) |
Jun 09, 2021 | 7.380 | 7.740 | 7.380 | 7.640 | 321,291 | +0.20(+2.69%) |
Jun 08, 2021 | 7.270 | 7.500 | 7.270 | 7.440 | 321,229 | +0.16(+2.20%) |
Jun 07, 2021 | 7.090 | 7.440 | 7.090 | 7.280 | 269,916 | +0.15(+2.10%) |
Jun 04, 2021 | 7.130 | 7.250 | 7.060 | 7.130 | 149,924 | +0.00(+0.00%) |
Jun 03, 2021 | 7.030 | 7.205 | 6.980 | 7.130 | 176,567 | -0.02(-0.28%) |
Jun 02, 2021 | 7.260 | 7.400 | 7.110 | 7.150 | 218,992 | -0.15(-2.05%) |