Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 6.501 | 6.649 | 6.501 | 6.570 | 6,361,708 | +0.02(+0.30%) |
Aug 30, 2021 | 6.828 | 6.847 | 6.540 | 6.550 | 3,421,905 | -0.19(-2.79%) |
Aug 27, 2021 | 6.540 | 6.778 | 6.520 | 6.738 | 5,520,935 | +0.22(+3.34%) |
Aug 26, 2021 | 6.520 | 6.634 | 6.471 | 6.520 | 4,921,729 | -0.05(-0.75%) |
Aug 25, 2021 | 6.580 | 6.634 | 6.476 | 6.570 | 2,781,831 | +0.03(+0.45%) |
Aug 24, 2021 | 6.352 | 6.610 | 6.352 | 6.540 | 6,448,084 | +0.27(+4.27%) |
Aug 23, 2021 | 6.312 | 6.402 | 6.253 | 6.273 | 4,508,451 | +0.14(+2.26%) |
Aug 20, 2021 | 5.946 | 6.134 | 5.941 | 6.134 | 3,755,519 | +0.09(+1.48%) |
Aug 19, 2021 | 6.293 | 6.337 | 5.975 | 6.045 | 7,735,932 | -0.32(-4.98%) |
Aug 18, 2021 | 6.550 | 6.610 | 6.342 | 6.362 | 6,368,588 | -0.12(-1.83%) |
Aug 17, 2021 | 6.471 | 6.719 | 6.397 | 6.481 | 6,599,753 | -0.07(-1.06%) |
Aug 16, 2021 | 6.709 | 6.709 | 6.501 | 6.550 | 6,202,044 | -0.28(-4.06%) |
Aug 13, 2021 | 7.006 | 7.036 | 6.798 | 6.828 | 2,661,935 | -0.18(-2.55%) |
Aug 12, 2021 | 7.056 | 7.125 | 6.877 | 7.006 | 2,768,309 | -0.09(-1.26%) |
Aug 11, 2021 | 6.937 | 7.170 | 6.857 | 7.095 | 4,515,951 | +0.08(+1.13%) |
Aug 10, 2021 | 6.877 | 7.065 | 6.838 | 7.016 | 4,216,328 | +0.22(+3.21%) |
Aug 09, 2021 | 6.877 | 6.907 | 6.689 | 6.798 | 3,600,815 | -0.15(-2.14%) |
Aug 06, 2021 | 6.947 | 7.026 | 6.872 | 6.947 | 3,181,834 | +0.13(+1.89%) |
Aug 05, 2021 | 6.867 | 7.026 | 6.793 | 6.818 | 5,902,749 | +0.02(+0.29%) |
Aug 04, 2021 | 7.006 | 7.051 | 6.748 | 6.798 | 6,156,162 | -0.42(-5.77%) |
Aug 03, 2021 | 7.224 | 7.254 | 6.971 | 7.214 | 4,839,565 | +0.12(+1.68%) |
Aug 02, 2021 | 7.184 | 7.462 | 7.070 | 7.095 | 4,068,385 | -0.06(-0.83%) |
Jul 30, 2021 | 7.234 | 7.283 | 7.085 | 7.155 | 4,423,804 | -0.20(-2.70%) |
Jul 29, 2021 | 7.511 | 7.541 | 7.313 | 7.353 | 3,446,811 | +0.01(+0.13%) |
Jul 28, 2021 | 7.343 | 7.452 | 7.179 | 7.343 | 4,303,353 | +0.05(+0.68%) |
Jul 27, 2021 | 7.224 | 7.343 | 7.105 | 7.293 | 4,132,719 | -0.03(-0.41%) |
Jul 26, 2021 | 7.056 | 7.422 | 7.046 | 7.323 | 7,328,791 | +0.45(+6.48%) |
Jul 23, 2021 | 7.204 | 7.214 | 6.699 | 6.877 | 11,999,357 | -0.30(-4.14%) |
Jul 22, 2021 | 7.610 | 7.630 | 7.115 | 7.174 | 8,274,033 | -0.60(-7.77%) |
Jul 21, 2021 | 7.591 | 7.848 | 7.571 | 7.779 | 7,269,909 | +0.39(+5.23%) |
Jul 20, 2021 | 7.085 | 7.531 | 7.046 | 7.392 | 9,603,247 | +0.24(+3.32%) |
Jul 19, 2021 | 7.234 | 7.333 | 7.006 | 7.155 | 6,166,999 | -0.36(-4.75%) |
Jul 16, 2021 | 7.749 | 7.779 | 7.402 | 7.511 | 7,580,062 | -0.16(-2.07%) |
Jul 15, 2021 | 7.868 | 8.006 | 7.620 | 7.670 | 5,992,607 | -0.32(-3.97%) |
Jul 14, 2021 | 8.354 | 8.482 | 7.931 | 7.987 | 5,484,705 | -0.26(-3.12%) |
Jul 13, 2021 | 8.284 | 8.383 | 8.106 | 8.245 | 4,254,432 | -0.11(-1.30%) |
Jul 12, 2021 | 8.373 | 8.482 | 8.180 | 8.354 | 4,512,298 | -0.21(-2.43%) |
Jul 09, 2021 | 8.552 | 8.641 | 8.433 | 8.562 | 3,832,462 | +0.15(+1.77%) |
Jul 08, 2021 | 8.235 | 8.567 | 8.225 | 8.413 | 4,154,836 | -0.07(-0.82%) |
Jul 07, 2021 | 8.492 | 8.696 | 8.255 | 8.482 | 5,493,168 | -0.15(-1.72%) |
Jul 06, 2021 | 9.166 | 9.166 | 8.572 | 8.631 | 4,254,569 | -0.57(-6.24%) |
Jul 02, 2021 | 9.315 | 9.315 | 9.067 | 9.206 | 2,867,361 | -0.07(-0.75%) |
Jul 01, 2021 | 9.315 | 9.543 | 9.226 | 9.275 | 6,113,978 | +0.31(+3.43%) |
Jun 30, 2021 | 8.849 | 9.028 | 8.800 | 8.968 | 4,487,195 | +0.13(+1.46%) |
Jun 29, 2021 | 8.938 | 9.072 | 8.829 | 8.839 | 6,075,901 | -0.10(-1.11%) |
Jun 28, 2021 | 9.255 | 9.255 | 8.810 | 8.938 | 4,634,290 | -0.49(-5.15%) |
Jun 25, 2021 | 9.295 | 9.508 | 9.176 | 9.424 | 5,689,836 | +0.22(+2.37%) |
Jun 24, 2021 | 9.216 | 9.226 | 9.008 | 9.206 | 4,465,533 | +0.06(+0.65%) |
Jun 23, 2021 | 9.236 | 9.335 | 9.097 | 9.146 | 6,960,639 | +0.06(+0.65%) |
Jun 22, 2021 | 9.176 | 9.206 | 8.958 | 9.087 | 5,894,704 | -0.19(-2.03%) |
Jun 21, 2021 | 8.750 | 9.305 | 8.750 | 9.275 | 8,501,276 | +0.61(+7.09%) |
Jun 18, 2021 | 8.839 | 8.968 | 8.552 | 8.661 | 17,043,502 | -0.46(-5.00%) |
Jun 17, 2021 | 9.711 | 9.731 | 8.919 | 9.117 | 9,488,290 | -0.54(-5.54%) |
Jun 16, 2021 | 9.810 | 9.870 | 9.533 | 9.652 | 4,726,511 | -0.22(-2.21%) |
Jun 15, 2021 | 9.781 | 9.900 | 9.672 | 9.870 | 4,727,972 | +0.12(+1.22%) |
Jun 14, 2021 | 10.19 | 10.19 | 9.642 | 9.751 | 7,132,872 | -0.29(-2.86%) |
Jun 11, 2021 | 10.23 | 10.38 | 9.989 | 10.04 | 4,061,501 | +0.03(+0.30%) |
Jun 10, 2021 | 10.48 | 10.57 | 9.929 | 10.01 | 6,173,033 | -0.38(-3.63%) |
Jun 09, 2021 | 10.52 | 10.57 | 10.39 | 10.39 | 2,509,890 | -0.12(-1.13%) |
Jun 08, 2021 | 10.23 | 10.60 | 10.18 | 10.50 | 5,051,436 | +0.30(+2.91%) |
Jun 07, 2021 | 10.35 | 10.44 | 10.11 | 10.21 | 3,960,206 | -0.11(-1.06%) |
Jun 04, 2021 | 10.40 | 10.45 | 10.13 | 10.32 | 8,502,720 | +0.10(+0.97%) |
Jun 03, 2021 | 9.513 | 10.37 | 9.483 | 10.22 | 13,914,929 | +0.42(+4.25%) |
Jun 02, 2021 | 8.810 | 10.01 | 8.740 | 9.800 | 14,997,510 | +0.91(+10.26%) |