Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.410 | 7.900 | 7.410 | 7.690 | 53,347 | +0.24(+3.22%) |
Aug 30, 2021 | 7.500 | 7.500 | 7.300 | 7.450 | 28,352 | -0.01(-0.13%) |
Aug 27, 2021 | 7.230 | 7.630 | 7.230 | 7.460 | 33,834 | +0.23(+3.18%) |
Aug 26, 2021 | 7.300 | 7.660 | 7.210 | 7.230 | 34,953 | -0.20(-2.69%) |
Aug 25, 2021 | 7.450 | 7.680 | 7.200 | 7.430 | 35,510 | +0.02(+0.27%) |
Aug 24, 2021 | 6.940 | 7.480 | 6.930 | 7.410 | 44,682 | +0.52(+7.55%) |
Aug 23, 2021 | 6.930 | 7.220 | 6.860 | 6.890 | 62,725 | -0.09(-1.29%) |
Aug 20, 2021 | 7.120 | 7.250 | 6.400 | 6.980 | 150,180 | -0.20(-2.79%) |
Aug 19, 2021 | 7.220 | 7.320 | 7.110 | 7.180 | 46,660 | -0.14(-1.91%) |
Aug 18, 2021 | 7.320 | 7.600 | 7.210 | 7.320 | 39,772 | -0.13(-1.74%) |
Aug 17, 2021 | 7.060 | 7.670 | 7.060 | 7.450 | 76,303 | +0.41(+5.82%) |
Aug 16, 2021 | 7.650 | 7.768 | 7.040 | 7.040 | 114,084 | -0.81(-10.32%) |
Aug 13, 2021 | 8.050 | 8.175 | 7.750 | 7.850 | 45,055 | -0.16(-2.00%) |
Aug 12, 2021 | 8.220 | 8.300 | 7.936 | 8.010 | 51,100 | -0.18(-2.20%) |
Aug 11, 2021 | 8.390 | 8.390 | 8.100 | 8.190 | 35,986 | +0.09(+1.11%) |
Aug 10, 2021 | 8.110 | 8.189 | 8.100 | 8.100 | 41,835 | -0.01(-0.12%) |
Aug 09, 2021 | 8.150 | 8.220 | 8.100 | 8.110 | 41,369 | -0.10(-1.22%) |
Aug 06, 2021 | 8.310 | 8.454 | 8.150 | 8.210 | 32,547 | -0.16(-1.91%) |
Aug 05, 2021 | 8.230 | 8.490 | 8.210 | 8.370 | 20,483 | +0.19(+2.32%) |
Aug 04, 2021 | 8.230 | 8.350 | 8.080 | 8.180 | 28,076 | -0.10(-1.21%) |
Aug 03, 2021 | 8.640 | 8.720 | 8.080 | 8.280 | 32,635 | -0.23(-2.70%) |
Aug 02, 2021 | 8.310 | 8.710 | 8.240 | 8.510 | 46,725 | +0.21(+2.53%) |
Jul 30, 2021 | 8.330 | 8.710 | 7.790 | 8.300 | 193,633 | -0.05(-0.60%) |
Jul 29, 2021 | 8.600 | 8.600 | 8.280 | 8.350 | 73,392 | -0.20(-2.34%) |
Jul 28, 2021 | 8.410 | 8.550 | 8.102 | 8.550 | 61,428 | +0.06(+0.71%) |
Jul 27, 2021 | 8.470 | 9.000 | 8.039 | 8.490 | 130,606 | +0.18(+2.17%) |
Jul 26, 2021 | 8.880 | 9.000 | 8.220 | 8.310 | 60,114 | -0.63(-7.05%) |
Jul 23, 2021 | 9.310 | 9.356 | 8.807 | 8.940 | 40,872 | -0.35(-3.77%) |
Jul 22, 2021 | 8.840 | 9.480 | 8.604 | 9.290 | 92,632 | +0.44(+4.97%) |
Jul 21, 2021 | 8.400 | 9.090 | 8.180 | 8.850 | 76,379 | +0.50(+5.99%) |
Jul 20, 2021 | 8.350 | 8.540 | 8.030 | 8.350 | 28,293 | +0.14(+1.71%) |
Jul 19, 2021 | 8.500 | 8.520 | 7.820 | 8.210 | 134,691 | -0.35(-4.09%) |
Jul 16, 2021 | 9.000 | 9.000 | 8.545 | 8.560 | 77,508 | -0.44(-4.89%) |
Jul 15, 2021 | 8.880 | 9.199 | 8.790 | 9.000 | 101,928 | +0.19(+2.16%) |
Jul 14, 2021 | 9.360 | 9.360 | 8.800 | 8.810 | 68,310 | -0.44(-4.76%) |
Jul 13, 2021 | 9.500 | 9.500 | 9.220 | 9.250 | 24,835 | -0.24(-2.53%) |
Jul 12, 2021 | 9.410 | 9.700 | 9.300 | 9.490 | 46,716 | +0.22(+2.37%) |
Jul 09, 2021 | 8.960 | 9.320 | 8.870 | 9.270 | 44,305 | +0.32(+3.58%) |
Jul 08, 2021 | 9.120 | 9.200 | 8.860 | 8.950 | 98,986 | -0.17(-1.86%) |
Jul 07, 2021 | 9.440 | 9.585 | 9.104 | 9.120 | 68,328 | -0.20(-2.15%) |
Jul 06, 2021 | 9.950 | 10.08 | 9.300 | 9.320 | 105,163 | -0.69(-6.89%) |
Jul 02, 2021 | 10.09 | 10.18 | 9.750 | 10.01 | 69,299 | -0.03(-0.30%) |
Jul 01, 2021 | 10.27 | 10.40 | 10.02 | 10.04 | 76,335 | -0.19(-1.86%) |
Jun 30, 2021 | 10.10 | 10.27 | 9.900 | 10.23 | 54,568 | +0.22(+2.20%) |
Jun 29, 2021 | 10.42 | 10.50 | 9.950 | 10.01 | 165,686 | -0.58(-5.48%) |
Jun 28, 2021 | 10.99 | 11.15 | 10.50 | 10.59 | 235,819 | -0.26(-2.40%) |
Jun 25, 2021 | 10.81 | 10.90 | 10.36 | 10.85 | 144,495 | +0.00(+0.00%) |
Jun 24, 2021 | 10.87 | 11.00 | 10.24 | 10.85 | 173,429 | +0.18(+1.69%) |
Jun 23, 2021 | 9.850 | 10.67 | 9.743 | 10.67 | 262,911 | +0.80(+8.11%) |
Jun 22, 2021 | 10.21 | 10.21 | 9.560 | 9.870 | 324,093 | -0.38(-3.71%) |
Jun 21, 2021 | 10.54 | 10.90 | 10.00 | 10.25 | 225,622 | -0.25(-2.38%) |
Jun 18, 2021 | 10.60 | 11.49 | 10.50 | 10.50 | 556,664 | -0.06(-0.57%) |
Jun 17, 2021 | 10.60 | 11.10 | 10.25 | 10.56 | 329,282 | +0.36(+3.53%) |
Jun 16, 2021 | 10.05 | 10.85 | 10.00 | 10.20 | 385,628 | -0.05(-0.49%) |
Jun 15, 2021 | 10.72 | 10.78 | 10.08 | 10.25 | 175,958 | -0.56(-5.18%) |
Jun 14, 2021 | 11.10 | 11.38 | 10.18 | 10.81 | 387,437 | +0.03(+0.28%) |
Jun 11, 2021 | 10.10 | 11.05 | 10.00 | 10.78 | 738,980 | +0.67(+6.63%) |
Jun 10, 2021 | 8.920 | 13.00 | 8.900 | 10.11 | 4,850,515 | +1.06(+11.71%) |
Jun 09, 2021 | 9.060 | 9.385 | 8.770 | 9.050 | 101,521 | +0.12(+1.34%) |
Jun 08, 2021 | 9.020 | 9.111 | 8.400 | 8.930 | 134,492 | +0.16(+1.82%) |
Jun 07, 2021 | 8.440 | 9.440 | 8.130 | 8.770 | 565,094 | +0.29(+3.42%) |
Jun 04, 2021 | 8.280 | 8.540 | 7.990 | 8.480 | 104,048 | +0.36(+4.43%) |
Jun 03, 2021 | 8.100 | 8.220 | 7.871 | 8.120 | 105,130 | -0.15(-1.81%) |
Jun 02, 2021 | 8.620 | 8.690 | 8.080 | 8.270 | 110,420 | -0.22(-2.59%) |