Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.079 | 8.166 | 7.992 | 8.140 | 365,236 | +0.10(+1.30%) |
Aug 30, 2021 | 8.166 | 8.227 | 8.001 | 8.035 | 242,766 | -0.11(-1.39%) |
Aug 27, 2021 | 7.801 | 8.166 | 7.801 | 8.148 | 393,670 | +0.37(+4.80%) |
Aug 26, 2021 | 7.749 | 7.801 | 7.627 | 7.775 | 388,888 | -0.01(-0.17%) |
Aug 25, 2021 | 7.814 | 7.883 | 7.753 | 7.788 | 324,711 | -0.04(-0.55%) |
Aug 24, 2021 | 7.788 | 7.917 | 7.788 | 7.831 | 224,554 | +0.04(+0.55%) |
Aug 23, 2021 | 7.771 | 7.840 | 7.650 | 7.788 | 332,070 | +0.09(+1.23%) |
Aug 20, 2021 | 7.469 | 7.697 | 7.433 | 7.693 | 409,939 | +0.22(+3.00%) |
Aug 19, 2021 | 7.615 | 7.641 | 7.452 | 7.469 | 597,960 | -0.22(-2.81%) |
Aug 18, 2021 | 7.840 | 7.945 | 7.676 | 7.684 | 304,625 | -0.21(-2.62%) |
Aug 17, 2021 | 8.072 | 8.072 | 7.779 | 7.891 | 553,551 | -0.25(-3.07%) |
Aug 16, 2021 | 8.193 | 8.241 | 8.042 | 8.142 | 279,979 | -0.07(-0.84%) |
Aug 13, 2021 | 8.055 | 8.219 | 7.943 | 8.210 | 658,998 | +0.14(+1.71%) |
Aug 12, 2021 | 8.029 | 8.081 | 7.952 | 8.072 | 345,969 | +0.05(+0.65%) |
Aug 11, 2021 | 7.874 | 8.025 | 7.761 | 8.021 | 440,764 | +0.22(+2.76%) |
Aug 10, 2021 | 7.633 | 7.814 | 7.564 | 7.805 | 375,457 | +0.16(+2.03%) |
Aug 09, 2021 | 7.719 | 7.719 | 7.555 | 7.650 | 263,157 | -0.05(-0.67%) |
Aug 06, 2021 | 7.633 | 7.728 | 7.555 | 7.702 | 339,814 | +0.14(+1.82%) |
Aug 05, 2021 | 7.469 | 7.598 | 7.426 | 7.564 | 364,436 | +0.11(+1.50%) |
Aug 04, 2021 | 7.555 | 7.624 | 7.365 | 7.452 | 411,479 | -0.24(-3.14%) |
Aug 03, 2021 | 7.633 | 7.762 | 7.512 | 7.693 | 442,710 | +0.08(+1.02%) |
Aug 02, 2021 | 7.710 | 7.926 | 7.572 | 7.615 | 461,847 | -0.09(-1.23%) |
Jul 30, 2021 | 7.728 | 7.821 | 7.615 | 7.710 | 591,691 | +0.04(+0.56%) |
Jul 29, 2021 | 7.848 | 7.917 | 7.546 | 7.667 | 781,069 | +0.43(+5.96%) |
Jul 28, 2021 | 7.068 | 7.253 | 6.960 | 7.236 | 593,513 | +0.19(+2.69%) |
Jul 27, 2021 | 7.055 | 7.124 | 6.971 | 7.046 | 249,366 | -0.05(-0.73%) |
Jul 26, 2021 | 6.986 | 7.115 | 6.977 | 7.098 | 305,928 | +0.16(+2.24%) |
Jul 23, 2021 | 6.900 | 6.977 | 6.848 | 6.943 | 262,004 | +0.06(+0.88%) |
Jul 22, 2021 | 6.977 | 6.977 | 6.792 | 6.882 | 358,351 | -0.09(-1.24%) |
Jul 21, 2021 | 7.055 | 7.150 | 6.960 | 6.969 | 330,080 | +0.01(+0.12%) |
Jul 20, 2021 | 6.770 | 7.046 | 6.744 | 6.960 | 781,847 | +0.20(+2.93%) |
Jul 19, 2021 | 6.831 | 6.865 | 6.667 | 6.762 | 726,145 | -0.23(-3.33%) |
Jul 16, 2021 | 7.167 | 7.193 | 6.960 | 6.994 | 575,810 | -0.08(-1.10%) |
Jul 15, 2021 | 6.960 | 7.132 | 6.925 | 7.072 | 509,799 | +0.06(+0.86%) |
Jul 14, 2021 | 7.201 | 7.245 | 7.012 | 7.012 | 301,317 | -0.11(-1.57%) |
Jul 13, 2021 | 7.219 | 7.219 | 7.098 | 7.124 | 347,694 | -0.10(-1.43%) |
Jul 12, 2021 | 7.193 | 7.257 | 7.107 | 7.227 | 350,134 | -0.02(-0.24%) |
Jul 09, 2021 | 7.141 | 7.283 | 7.102 | 7.245 | 458,412 | +0.23(+3.32%) |
Jul 08, 2021 | 6.977 | 7.089 | 6.839 | 7.012 | 546,848 | -0.07(-0.97%) |
Jul 07, 2021 | 7.219 | 7.305 | 7.038 | 7.081 | 419,772 | -0.14(-1.91%) |
Jul 06, 2021 | 7.486 | 7.486 | 7.193 | 7.219 | 335,417 | -0.28(-3.68%) |
Jul 02, 2021 | 7.607 | 7.607 | 7.452 | 7.495 | 410,525 | -0.09(-1.14%) |
Jul 01, 2021 | 7.486 | 7.590 | 7.460 | 7.581 | 348,909 | +0.14(+1.85%) |
Jun 30, 2021 | 7.331 | 7.493 | 7.305 | 7.443 | 508,565 | +0.08(+1.05%) |
Jun 29, 2021 | 7.339 | 7.426 | 7.331 | 7.365 | 290,762 | +0.03(+0.35%) |
Jun 28, 2021 | 7.469 | 7.477 | 7.236 | 7.339 | 619,554 | -0.15(-1.96%) |
Jun 25, 2021 | 7.348 | 7.615 | 7.339 | 7.486 | 1,223,889 | +0.18(+2.48%) |
Jun 24, 2021 | 7.288 | 7.314 | 7.193 | 7.305 | 598,299 | +0.06(+0.83%) |
Jun 23, 2021 | 7.357 | 7.391 | 7.245 | 7.245 | 337,029 | -0.08(-1.06%) |
Jun 22, 2021 | 7.288 | 7.361 | 7.206 | 7.322 | 440,113 | -0.01(-0.12%) |
Jun 21, 2021 | 7.245 | 7.426 | 7.240 | 7.331 | 571,477 | +0.17(+2.41%) |
Jun 18, 2021 | 7.288 | 7.339 | 7.003 | 7.158 | 1,463,906 | -0.25(-3.38%) |
Jun 17, 2021 | 7.684 | 7.684 | 7.383 | 7.408 | 859,925 | -0.30(-3.91%) |
Jun 16, 2021 | 7.736 | 7.750 | 7.590 | 7.710 | 1,103,096 | -0.03(-0.45%) |
Jun 15, 2021 | 7.926 | 7.935 | 7.710 | 7.745 | 358,505 | -0.15(-1.86%) |
Jun 14, 2021 | 8.012 | 8.012 | 7.860 | 7.891 | 301,725 | -0.06(-0.76%) |
Jun 11, 2021 | 7.891 | 7.965 | 7.831 | 7.952 | 358,477 | +0.09(+1.21%) |
Jun 10, 2021 | 7.995 | 8.038 | 7.848 | 7.857 | 306,677 | -0.16(-1.94%) |
Jun 09, 2021 | 8.021 | 8.064 | 7.935 | 8.012 | 346,359 | +0.01(+0.11%) |
Jun 08, 2021 | 7.771 | 8.038 | 7.753 | 8.004 | 577,472 | +0.22(+2.88%) |
Jun 07, 2021 | 7.822 | 7.861 | 7.723 | 7.779 | 560,379 | +0.01(+0.11%) |
Jun 04, 2021 | 7.788 | 7.831 | 7.693 | 7.771 | 545,637 | -0.01(-0.11%) |
Jun 03, 2021 | 7.762 | 7.814 | 7.667 | 7.779 | 604,050 | -0.03(-0.44%) |
Jun 02, 2021 | 7.926 | 7.939 | 7.762 | 7.814 | 579,503 | -0.08(-0.98%) |