Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.630 | 7.780 | 7.620 | 7.750 | 1,744,179 | +0.14(+1.84%) |
Aug 30, 2021 | 7.700 | 7.710 | 7.565 | 7.610 | 1,558,059 | -0.04(-0.52%) |
Aug 27, 2021 | 7.620 | 7.700 | 7.540 | 7.650 | 1,211,314 | +0.05(+0.66%) |
Aug 26, 2021 | 7.740 | 7.755 | 7.600 | 7.600 | 1,081,019 | -0.10(-1.30%) |
Aug 25, 2021 | 7.670 | 7.820 | 7.650 | 7.700 | 1,359,641 | -0.01(-0.13%) |
Aug 24, 2021 | 7.660 | 7.800 | 7.565 | 7.710 | 1,415,449 | +0.05(+0.65%) |
Aug 23, 2021 | 7.910 | 7.935 | 7.450 | 7.660 | 2,415,002 | -0.25(-3.16%) |
Aug 20, 2021 | 8.020 | 8.060 | 7.870 | 7.910 | 2,188,197 | -0.19(-2.35%) |
Aug 19, 2021 | 8.470 | 8.490 | 8.090 | 8.100 | 3,105,788 | -0.43(-5.04%) |
Aug 18, 2021 | 8.550 | 8.690 | 8.460 | 8.530 | 1,974,111 | +0.00(+0.00%) |
Aug 17, 2021 | 8.440 | 8.680 | 8.235 | 8.530 | 2,356,260 | +0.05(+0.59%) |
Aug 16, 2021 | 8.300 | 8.680 | 8.240 | 8.480 | 2,833,255 | +0.10(+1.19%) |
Aug 13, 2021 | 8.340 | 8.420 | 8.140 | 8.380 | 3,474,346 | +0.06(+0.72%) |
Aug 12, 2021 | 8.000 | 8.350 | 7.860 | 8.320 | 3,449,380 | +0.39(+4.92%) |
Aug 11, 2021 | 7.720 | 7.940 | 7.640 | 7.930 | 2,066,411 | +0.27(+3.52%) |
Aug 10, 2021 | 7.660 | 7.680 | 7.455 | 7.660 | 1,965,873 | -0.01(-0.13%) |
Aug 09, 2021 | 7.630 | 7.730 | 7.580 | 7.670 | 1,580,698 | +0.02(+0.26%) |
Aug 06, 2021 | 7.640 | 7.810 | 7.570 | 7.650 | 2,378,486 | +0.03(+0.39%) |
Aug 05, 2021 | 7.510 | 7.720 | 7.450 | 7.620 | 3,059,333 | +0.10(+1.33%) |
Aug 04, 2021 | 7.070 | 7.750 | 6.930 | 7.520 | 6,277,363 | +0.65(+9.46%) |
Aug 03, 2021 | 6.910 | 6.940 | 6.695 | 6.870 | 2,206,566 | -0.03(-0.43%) |
Aug 02, 2021 | 6.900 | 7.020 | 6.880 | 6.900 | 2,169,735 | -0.02(-0.29%) |
Jul 30, 2021 | 6.850 | 7.005 | 6.810 | 6.920 | 1,689,219 | +0.01(+0.14%) |
Jul 29, 2021 | 6.860 | 7.020 | 6.860 | 6.910 | 1,875,314 | +0.06(+0.88%) |
Jul 28, 2021 | 6.850 | 6.980 | 6.740 | 6.850 | 1,507,425 | +0.03(+0.44%) |
Jul 27, 2021 | 6.680 | 6.825 | 6.600 | 6.820 | 1,738,699 | +0.08(+1.19%) |
Jul 26, 2021 | 6.670 | 6.840 | 6.660 | 6.740 | 1,961,468 | +0.06(+0.90%) |
Jul 23, 2021 | 6.750 | 6.750 | 6.600 | 6.680 | 1,280,931 | -0.06(-0.89%) |
Jul 22, 2021 | 6.720 | 6.740 | 6.622 | 6.740 | 1,660,360 | -0.08(-1.17%) |
Jul 21, 2021 | 6.800 | 6.920 | 6.730 | 6.820 | 1,516,066 | +0.11(+1.64%) |
Jul 20, 2021 | 6.510 | 6.800 | 6.460 | 6.710 | 2,681,128 | +0.21(+3.23%) |
Jul 19, 2021 | 6.320 | 6.580 | 6.180 | 6.500 | 3,225,493 | +0.00(+0.00%) |
Jul 16, 2021 | 6.750 | 6.795 | 6.480 | 6.500 | 2,325,196 | -0.20(-2.99%) |
Jul 15, 2021 | 6.790 | 6.800 | 6.560 | 6.700 | 2,994,569 | -0.12(-1.76%) |
Jul 14, 2021 | 6.730 | 6.915 | 6.703 | 6.820 | 2,149,973 | +0.05(+0.74%) |
Jul 13, 2021 | 7.100 | 7.110 | 6.760 | 6.770 | 4,033,815 | -0.40(-5.58%) |
Jul 12, 2021 | 7.140 | 7.370 | 6.920 | 7.170 | 5,028,992 | +0.03(+0.42%) |
Jul 09, 2021 | 7.030 | 7.350 | 7.030 | 7.140 | 2,918,819 | +0.19(+2.73%) |
Jul 08, 2021 | 6.990 | 7.070 | 6.860 | 6.950 | 2,411,494 | -0.12(-1.70%) |
Jul 07, 2021 | 6.910 | 7.080 | 6.820 | 7.070 | 2,067,760 | +0.08(+1.14%) |
Jul 06, 2021 | 7.020 | 7.027 | 6.850 | 6.990 | 2,527,924 | -0.10(-1.41%) |
Jul 02, 2021 | 7.220 | 7.220 | 6.990 | 7.090 | 3,130,647 | -0.15(-2.07%) |
Jul 01, 2021 | 7.150 | 7.300 | 7.090 | 7.240 | 3,313,641 | +0.12(+1.69%) |
Jun 30, 2021 | 6.850 | 7.140 | 6.765 | 7.120 | 4,634,312 | +0.22(+3.19%) |
Jun 29, 2021 | 7.300 | 7.345 | 6.870 | 6.900 | 8,678,386 | -0.51(-6.88%) |
Jun 28, 2021 | 7.480 | 7.480 | 7.320 | 7.410 | 2,823,217 | -0.05(-0.67%) |
Jun 25, 2021 | 7.500 | 7.590 | 7.420 | 7.460 | 3,821,602 | +0.00(+0.00%) |
Jun 24, 2021 | 7.270 | 7.500 | 7.250 | 7.460 | 2,892,978 | +0.20(+2.75%) |
Jun 23, 2021 | 7.420 | 7.420 | 7.200 | 7.260 | 3,284,998 | -0.13(-1.76%) |
Jun 22, 2021 | 7.670 | 7.760 | 7.360 | 7.390 | 4,071,810 | -0.43(-5.50%) |
Jun 21, 2021 | 7.980 | 8.090 | 7.595 | 7.820 | 5,732,823 | +0.20(+2.62%) |
Jun 18, 2021 | 8.000 | 8.050 | 7.550 | 7.620 | 9,775,103 | +0.42(+5.83%) |
Jun 17, 2021 | 7.240 | 7.430 | 7.100 | 7.200 | 4,921,720 | -0.10(-1.37%) |
Jun 16, 2021 | 6.610 | 7.645 | 6.600 | 7.300 | 14,919,051 | +0.68(+10.27%) |
Jun 15, 2021 | 6.840 | 6.960 | 6.600 | 6.620 | 4,913,209 | -0.21(-3.07%) |
Jun 14, 2021 | 7.300 | 7.360 | 6.710 | 6.830 | 8,901,294 | -0.57(-7.70%) |
Jun 11, 2021 | 7.140 | 7.510 | 7.045 | 7.400 | 8,418,924 | +0.35(+4.96%) |
Jun 10, 2021 | 8.070 | 8.240 | 7.020 | 7.050 | 22,241,610 | -1.75(-19.89%) |
Jun 09, 2021 | 8.180 | 11.00 | 7.920 | 8.800 | 188,001,072 | +2.44(+38.36%) |
Jun 08, 2021 | 6.110 | 6.430 | 6.020 | 6.360 | 9,001,493 | +0.27(+4.43%) |
Jun 07, 2021 | 5.950 | 6.100 | 5.885 | 6.090 | 3,271,832 | +0.18(+3.05%) |
Jun 04, 2021 | 6.030 | 6.030 | 5.830 | 5.910 | 3,106,659 | -0.16(-2.64%) |
Jun 03, 2021 | 5.990 | 6.195 | 5.980 | 6.070 | 7,416,132 | +0.30(+5.20%) |
Jun 02, 2021 | 5.470 | 5.770 | 5.390 | 5.770 | 5,135,023 | +0.31(+5.68%) |