Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.300 | 7.460 | 7.260 | 7.380 | 91,080 | +0.04(+0.54%) |
Aug 30, 2021 | 7.590 | 7.600 | 7.180 | 7.340 | 115,140 | -0.16(-2.13%) |
Aug 27, 2021 | 7.240 | 7.590 | 7.240 | 7.500 | 64,547 | +0.25(+3.45%) |
Aug 26, 2021 | 7.390 | 7.410 | 7.180 | 7.250 | 139,989 | -0.16(-2.16%) |
Aug 25, 2021 | 7.460 | 7.530 | 7.315 | 7.410 | 80,156 | +0.03(+0.41%) |
Aug 24, 2021 | 7.300 | 7.430 | 7.200 | 7.380 | 92,480 | +0.18(+2.50%) |
Aug 23, 2021 | 7.080 | 7.280 | 7.030 | 7.200 | 63,915 | +0.18(+2.56%) |
Aug 20, 2021 | 7.080 | 7.160 | 6.970 | 7.020 | 126,618 | -0.19(-2.64%) |
Aug 19, 2021 | 7.550 | 7.605 | 7.060 | 7.210 | 188,875 | -0.52(-6.73%) |
Aug 18, 2021 | 8.010 | 8.040 | 7.710 | 7.730 | 51,217 | -0.28(-3.50%) |
Aug 17, 2021 | 8.210 | 8.210 | 7.760 | 8.010 | 135,414 | -0.35(-4.19%) |
Aug 16, 2021 | 8.360 | 8.460 | 8.100 | 8.360 | 150,373 | +0.04(+0.48%) |
Aug 13, 2021 | 8.530 | 8.610 | 8.310 | 8.320 | 59,893 | -0.15(-1.77%) |
Aug 12, 2021 | 8.620 | 8.620 | 8.300 | 8.470 | 74,610 | -0.12(-1.40%) |
Aug 11, 2021 | 8.250 | 8.680 | 8.190 | 8.590 | 172,095 | +0.39(+4.76%) |
Aug 10, 2021 | 7.940 | 8.200 | 7.890 | 8.200 | 181,963 | +0.23(+2.89%) |
Aug 09, 2021 | 8.180 | 8.200 | 7.870 | 7.970 | 152,166 | -0.22(-2.69%) |
Aug 06, 2021 | 8.040 | 8.270 | 8.040 | 8.190 | 95,787 | +0.14(+1.74%) |
Aug 05, 2021 | 8.140 | 8.430 | 7.990 | 8.050 | 282,526 | -0.21(-2.54%) |
Aug 04, 2021 | 9.000 | 9.000 | 8.170 | 8.260 | 559,382 | -0.70(-7.81%) |
Aug 03, 2021 | 8.870 | 9.040 | 8.660 | 8.960 | 238,064 | +0.20(+2.28%) |
Aug 02, 2021 | 8.560 | 8.980 | 8.470 | 8.760 | 210,171 | +0.26(+3.06%) |
Jul 30, 2021 | 8.450 | 8.579 | 8.380 | 8.500 | 85,194 | +0.04(+0.47%) |
Jul 29, 2021 | 8.270 | 8.600 | 8.250 | 8.460 | 114,809 | +0.35(+4.32%) |
Jul 28, 2021 | 8.190 | 8.210 | 7.900 | 8.110 | 155,200 | -0.01(-0.12%) |
Jul 27, 2021 | 8.300 | 8.300 | 8.020 | 8.120 | 91,626 | -0.26(-3.10%) |
Jul 26, 2021 | 8.360 | 8.400 | 8.210 | 8.380 | 94,883 | +0.08(+0.96%) |
Jul 23, 2021 | 8.330 | 8.387 | 8.100 | 8.300 | 135,577 | +0.05(+0.61%) |
Jul 22, 2021 | 8.600 | 8.600 | 8.100 | 8.250 | 68,524 | -0.30(-3.51%) |
Jul 21, 2021 | 8.410 | 8.660 | 8.350 | 8.550 | 134,892 | +0.27(+3.26%) |
Jul 20, 2021 | 7.850 | 8.380 | 7.850 | 8.280 | 115,166 | +0.43(+5.48%) |
Jul 19, 2021 | 7.680 | 7.860 | 7.510 | 7.850 | 196,005 | -0.01(-0.13%) |
Jul 16, 2021 | 8.110 | 8.110 | 7.850 | 7.860 | 217,740 | -0.13(-1.63%) |
Jul 15, 2021 | 7.970 | 8.090 | 7.960 | 7.990 | 138,273 | -0.09(-1.11%) |
Jul 14, 2021 | 8.300 | 8.420 | 7.990 | 8.080 | 135,670 | -0.21(-2.53%) |
Jul 13, 2021 | 8.470 | 8.520 | 8.160 | 8.290 | 83,562 | -0.16(-1.89%) |
Jul 12, 2021 | 8.410 | 8.520 | 8.310 | 8.450 | 208,941 | +0.00(+0.00%) |
Jul 09, 2021 | 8.260 | 8.510 | 8.190 | 8.450 | 118,281 | +0.28(+3.43%) |
Jul 08, 2021 | 7.900 | 8.305 | 7.840 | 8.170 | 95,195 | +0.14(+1.74%) |
Jul 07, 2021 | 8.140 | 8.230 | 7.880 | 8.030 | 211,878 | -0.09(-1.11%) |
Jul 06, 2021 | 8.120 | 8.236 | 7.970 | 8.120 | 269,411 | -0.03(-0.37%) |
Jul 02, 2021 | 8.520 | 8.520 | 8.130 | 8.150 | 450,578 | -0.39(-4.57%) |
Jul 01, 2021 | 8.790 | 8.790 | 8.340 | 8.540 | 273,590 | -0.08(-0.93%) |
Jun 30, 2021 | 8.960 | 8.960 | 8.210 | 8.620 | 262,133 | -0.38(-4.22%) |
Jun 29, 2021 | 8.700 | 9.440 | 8.560 | 9.000 | 398,874 | +0.32(+3.69%) |
Jun 28, 2021 | 8.800 | 8.840 | 8.500 | 8.680 | 435,789 | -0.01(-0.12%) |
Jun 25, 2021 | 8.820 | 8.950 | 8.670 | 8.690 | 100,116 | -0.11(-1.25%) |
Jun 24, 2021 | 8.990 | 9.120 | 8.770 | 8.800 | 91,520 | -0.17(-1.90%) |
Jun 23, 2021 | 8.600 | 8.970 | 8.560 | 8.970 | 409,222 | +0.38(+4.42%) |
Jun 22, 2021 | 8.800 | 8.800 | 8.410 | 8.590 | 163,431 | -0.29(-3.27%) |
Jun 21, 2021 | 8.700 | 8.910 | 8.440 | 8.880 | 177,704 | +0.29(+3.38%) |
Jun 18, 2021 | 8.610 | 8.640 | 8.310 | 8.590 | 151,357 | -0.11(-1.26%) |
Jun 17, 2021 | 8.950 | 9.150 | 8.540 | 8.700 | 193,855 | -0.22(-2.47%) |
Jun 16, 2021 | 9.070 | 9.070 | 8.690 | 8.920 | 174,726 | -0.21(-2.30%) |
Jun 15, 2021 | 8.670 | 9.234 | 8.580 | 9.130 | 194,301 | +0.40(+4.58%) |
Jun 14, 2021 | 8.800 | 8.940 | 8.685 | 8.730 | 111,400 | -0.01(-0.11%) |
Jun 11, 2021 | 8.530 | 8.930 | 8.530 | 8.740 | 107,898 | +0.17(+1.98%) |
Jun 10, 2021 | 9.020 | 9.180 | 8.530 | 8.570 | 246,942 | -0.53(-5.82%) |
Jun 09, 2021 | 9.360 | 9.400 | 8.940 | 9.100 | 281,512 | -0.15(-1.62%) |
Jun 08, 2021 | 9.060 | 9.720 | 8.830 | 9.250 | 358,104 | +0.00(+0.00%) |
Jun 07, 2021 | 9.140 | 9.640 | 9.105 | 9.250 | 381,471 | +0.19(+2.10%) |
Jun 04, 2021 | 8.660 | 9.250 | 8.650 | 9.060 | 388,348 | +0.43(+4.98%) |
Jun 03, 2021 | 8.060 | 8.940 | 7.970 | 8.630 | 444,137 | +0.59(+7.34%) |
Jun 02, 2021 | 7.250 | 8.090 | 7.010 | 8.040 | 530,497 | +0.86(+11.98%) |