Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.150 | 7.550 | 7.000 | 7.380 | 183,308 | +0.20(+2.79%) |
Aug 30, 2021 | 7.710 | 8.098 | 7.140 | 7.180 | 293,272 | -0.41(-5.40%) |
Aug 27, 2021 | 6.970 | 7.700 | 6.940 | 7.590 | 221,917 | +0.58(+8.27%) |
Aug 26, 2021 | 6.810 | 7.180 | 6.750 | 7.010 | 107,599 | +0.14(+2.04%) |
Aug 25, 2021 | 6.720 | 7.330 | 6.720 | 6.870 | 267,246 | +0.08(+1.18%) |
Aug 24, 2021 | 6.880 | 6.940 | 6.570 | 6.790 | 193,908 | -0.03(-0.44%) |
Aug 23, 2021 | 6.430 | 6.950 | 6.430 | 6.820 | 269,817 | +0.39(+6.07%) |
Aug 20, 2021 | 6.510 | 6.620 | 6.380 | 6.430 | 118,768 | -0.06(-0.92%) |
Aug 19, 2021 | 6.750 | 6.940 | 6.320 | 6.490 | 194,020 | -0.32(-4.70%) |
Aug 18, 2021 | 6.550 | 7.154 | 6.210 | 6.810 | 362,543 | +0.28(+4.29%) |
Aug 17, 2021 | 6.520 | 6.780 | 6.410 | 6.530 | 123,689 | -0.10(-1.51%) |
Aug 16, 2021 | 7.130 | 7.130 | 6.550 | 6.630 | 127,047 | -0.42(-5.96%) |
Aug 13, 2021 | 7.290 | 7.377 | 6.700 | 7.050 | 280,561 | -0.24(-3.29%) |
Aug 12, 2021 | 7.420 | 7.661 | 7.120 | 7.290 | 232,009 | -0.13(-1.75%) |
Aug 11, 2021 | 8.000 | 8.050 | 7.110 | 7.420 | 383,417 | -0.45(-5.72%) |
Aug 10, 2021 | 8.300 | 8.355 | 7.600 | 7.870 | 451,171 | -0.47(-5.64%) |
Aug 09, 2021 | 7.240 | 8.700 | 7.090 | 8.340 | 1,112,941 | +1.12(+15.51%) |
Aug 06, 2021 | 7.160 | 7.380 | 6.940 | 7.220 | 191,162 | +0.06(+0.84%) |
Aug 05, 2021 | 6.860 | 7.200 | 6.809 | 7.160 | 200,301 | +0.30(+4.37%) |
Aug 04, 2021 | 7.090 | 7.250 | 6.700 | 6.860 | 339,856 | -0.26(-3.65%) |
Aug 03, 2021 | 6.560 | 7.620 | 6.560 | 7.120 | 1,544,054 | +0.46(+6.91%) |
Aug 02, 2021 | 6.810 | 7.100 | 6.510 | 6.660 | 453,562 | +0.08(+1.22%) |
Jul 30, 2021 | 6.660 | 7.090 | 6.410 | 6.580 | 710,204 | -0.19(-2.81%) |
Jul 29, 2021 | 7.130 | 7.480 | 6.700 | 6.770 | 811,855 | -0.62(-8.39%) |
Jul 28, 2021 | 8.068 | 8.200 | 7.210 | 7.390 | 820,840 | -0.51(-6.46%) |
Jul 27, 2021 | 7.880 | 8.240 | 7.270 | 7.900 | 996,406 | -0.34(-4.13%) |
Jul 26, 2021 | 8.160 | 9.380 | 7.630 | 8.240 | 4,804,012 | -0.42(-4.85%) |
Jul 23, 2021 | 10.01 | 10.68 | 7.950 | 8.660 | 9,308,561 | -4.56(-34.49%) |
Jul 22, 2021 | 6.830 | 16.40 | 6.610 | 13.22 | 121,637,480 | +7.63(+136.49%) |
Jul 21, 2021 | 5.160 | 5.590 | 5.130 | 5.590 | 60,517 | +0.37(+7.09%) |
Jul 20, 2021 | 5.200 | 5.350 | 5.140 | 5.220 | 48,020 | +0.08(+1.56%) |
Jul 19, 2021 | 5.210 | 5.360 | 5.100 | 5.140 | 55,845 | -0.29(-5.34%) |
Jul 16, 2021 | 5.450 | 5.500 | 5.280 | 5.430 | 31,247 | -0.08(-1.36%) |
Jul 15, 2021 | 5.575 | 5.579 | 5.460 | 5.505 | 19,360 | -0.05(-0.99%) |
Jul 14, 2021 | 5.580 | 5.770 | 5.480 | 5.560 | 20,222 | -0.03(-0.54%) |
Jul 13, 2021 | 5.350 | 5.995 | 5.350 | 5.590 | 42,820 | +0.23(+4.29%) |
Jul 12, 2021 | 5.490 | 5.680 | 5.150 | 5.360 | 65,507 | -0.15(-2.72%) |
Jul 09, 2021 | 5.730 | 5.800 | 5.410 | 5.510 | 46,909 | -0.13(-2.30%) |
Jul 08, 2021 | 5.860 | 5.930 | 5.640 | 5.640 | 29,241 | -0.29(-4.89%) |
Jul 07, 2021 | 6.090 | 6.090 | 5.800 | 5.930 | 35,469 | -0.20(-3.26%) |
Jul 06, 2021 | 6.290 | 6.290 | 5.920 | 6.130 | 27,422 | -0.07(-1.13%) |
Jul 02, 2021 | 6.110 | 6.290 | 5.710 | 6.200 | 65,799 | +0.10(+1.64%) |
Jul 01, 2021 | 6.020 | 6.110 | 5.980 | 6.100 | 25,107 | +0.08(+1.33%) |
Jun 30, 2021 | 6.250 | 6.250 | 5.957 | 6.020 | 31,812 | -0.23(-3.68%) |
Jun 29, 2021 | 6.310 | 6.400 | 6.170 | 6.250 | 26,405 | -0.09(-1.42%) |
Jun 28, 2021 | 6.550 | 6.550 | 6.310 | 6.340 | 25,024 | -0.10(-1.55%) |
Jun 25, 2021 | 6.460 | 6.500 | 6.360 | 6.440 | 54,304 | -0.01(-0.16%) |
Jun 24, 2021 | 6.540 | 6.560 | 6.380 | 6.450 | 47,776 | -0.04(-0.62%) |
Jun 23, 2021 | 6.590 | 6.770 | 6.490 | 6.490 | 41,328 | -0.15(-2.26%) |
Jun 22, 2021 | 6.430 | 6.720 | 6.410 | 6.640 | 28,695 | +0.21(+3.27%) |
Jun 21, 2021 | 6.830 | 6.830 | 6.410 | 6.430 | 43,781 | -0.34(-5.02%) |
Jun 18, 2021 | 7.240 | 7.260 | 6.730 | 6.770 | 44,601 | -0.60(-8.14%) |
Jun 17, 2021 | 7.490 | 7.790 | 7.060 | 7.370 | 72,569 | +0.16(+2.22%) |
Jun 16, 2021 | 7.520 | 7.630 | 7.210 | 7.210 | 32,593 | -0.28(-3.74%) |
Jun 15, 2021 | 7.450 | 7.750 | 7.260 | 7.490 | 39,369 | +0.03(+0.40%) |
Jun 14, 2021 | 7.170 | 7.610 | 7.170 | 7.460 | 68,064 | +0.32(+4.48%) |
Jun 11, 2021 | 6.520 | 7.140 | 6.520 | 7.140 | 48,980 | +0.64(+9.85%) |
Jun 10, 2021 | 6.560 | 6.850 | 6.420 | 6.500 | 51,017 | -0.10(-1.52%) |
Jun 09, 2021 | 6.590 | 6.837 | 6.410 | 6.600 | 151,258 | +0.05(+0.76%) |
Jun 08, 2021 | 7.120 | 7.120 | 6.540 | 6.550 | 68,907 | -0.53(-7.42%) |
Jun 07, 2021 | 7.100 | 7.250 | 6.920 | 7.075 | 115,120 | -0.19(-2.68%) |
Jun 04, 2021 | 7.120 | 7.420 | 7.053 | 7.270 | 31,969 | +0.16(+2.25%) |
Jun 03, 2021 | 7.450 | 7.450 | 7.000 | 7.110 | 51,259 | -0.48(-6.39%) |
Jun 02, 2021 | 7.500 | 7.720 | 7.366 | 7.595 | 33,380 | -0.08(-0.98%) |