Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 8.148 | 8.444 | 8.139 | 8.424 | 42,214 | +0.28(+3.39%) |
Aug 30, 2021 | 8.196 | 8.196 | 8.091 | 8.148 | 37,021 | -0.01(-0.12%) |
Aug 27, 2021 | 8.186 | 8.206 | 7.939 | 8.158 | 31,871 | -0.03(-0.35%) |
Aug 26, 2021 | 7.834 | 8.186 | 7.834 | 8.186 | 71,128 | +0.39(+5.01%) |
Aug 25, 2021 | 8.006 | 8.082 | 7.758 | 7.796 | 19,377 | -0.11(-1.38%) |
Aug 24, 2021 | 7.701 | 8.063 | 7.520 | 7.906 | 91,512 | +0.22(+2.91%) |
Aug 23, 2021 | 7.539 | 7.691 | 7.330 | 7.682 | 47,198 | +0.23(+3.07%) |
Aug 20, 2021 | 7.415 | 7.549 | 7.332 | 7.454 | 21,383 | +0.01(+0.13%) |
Aug 19, 2021 | 7.473 | 7.482 | 7.311 | 7.444 | 53,565 | -0.08(-1.01%) |
Aug 18, 2021 | 7.101 | 7.577 | 7.101 | 7.520 | 92,369 | +0.39(+5.47%) |
Aug 17, 2021 | 7.197 | 7.197 | 7.063 | 7.130 | 20,665 | -0.18(-2.47%) |
Aug 16, 2021 | 7.415 | 7.415 | 7.082 | 7.311 | 34,423 | -0.11(-1.54%) |
Aug 13, 2021 | 7.358 | 7.425 | 7.173 | 7.425 | 30,765 | +0.18(+2.50%) |
Aug 12, 2021 | 7.235 | 7.412 | 7.130 | 7.244 | 31,935 | -0.04(-0.52%) |
Aug 11, 2021 | 7.415 | 7.434 | 7.163 | 7.282 | 50,796 | -0.11(-1.54%) |
Aug 10, 2021 | 7.282 | 7.396 | 7.282 | 7.396 | 15,190 | +0.00(+0.00%) |
Aug 09, 2021 | 7.387 | 7.427 | 7.187 | 7.396 | 57,052 | +0.00(+0.00%) |
Aug 06, 2021 | 7.311 | 7.434 | 7.216 | 7.396 | 24,529 | +0.10(+1.44%) |
Aug 05, 2021 | 7.187 | 7.383 | 7.016 | 7.292 | 30,163 | +0.11(+1.59%) |
Aug 04, 2021 | 7.187 | 7.272 | 6.960 | 7.177 | 51,419 | -0.07(-0.91%) |
Aug 03, 2021 | 7.291 | 7.319 | 7.130 | 7.244 | 42,406 | -0.05(-0.65%) |
Aug 02, 2021 | 7.319 | 7.422 | 7.262 | 7.291 | 12,528 | -0.04(-0.52%) |
Jul 30, 2021 | 7.574 | 7.650 | 7.310 | 7.329 | 42,117 | -0.24(-3.12%) |
Jul 29, 2021 | 7.423 | 7.574 | 7.272 | 7.565 | 207,265 | +0.25(+3.35%) |
Jul 28, 2021 | 7.149 | 7.489 | 7.102 | 7.319 | 111,775 | +0.15(+2.11%) |
Jul 27, 2021 | 7.291 | 7.291 | 7.083 | 7.168 | 37,548 | -0.10(-1.43%) |
Jul 26, 2021 | 7.385 | 7.536 | 7.196 | 7.272 | 56,975 | -0.09(-1.28%) |
Jul 23, 2021 | 7.650 | 7.650 | 7.225 | 7.366 | 98,518 | -0.31(-4.06%) |
Jul 22, 2021 | 8.179 | 8.179 | 7.281 | 7.678 | 336,763 | -0.22(-2.75%) |
Jul 21, 2021 | 7.508 | 8.122 | 7.366 | 7.895 | 277,613 | +0.53(+7.18%) |
Jul 20, 2021 | 7.291 | 7.612 | 7.291 | 7.366 | 48,225 | +0.13(+1.83%) |
Jul 19, 2021 | 7.111 | 7.517 | 6.800 | 7.234 | 171,323 | +0.15(+2.13%) |
Jul 16, 2021 | 7.064 | 7.206 | 7.017 | 7.083 | 68,954 | +0.08(+1.08%) |
Jul 15, 2021 | 6.970 | 7.111 | 6.914 | 7.007 | 35,079 | -0.03(-0.40%) |
Jul 14, 2021 | 7.140 | 7.168 | 7.007 | 7.036 | 16,392 | -0.18(-2.49%) |
Jul 13, 2021 | 7.244 | 7.272 | 7.130 | 7.215 | 12,841 | -0.01(-0.13%) |
Jul 12, 2021 | 7.113 | 7.385 | 7.112 | 7.225 | 12,530 | -0.14(-1.92%) |
Jul 09, 2021 | 7.140 | 7.414 | 7.140 | 7.366 | 14,179 | +0.29(+4.14%) |
Jul 08, 2021 | 7.461 | 7.536 | 6.875 | 7.074 | 102,897 | -0.44(-5.90%) |
Jul 07, 2021 | 7.631 | 7.791 | 7.517 | 7.517 | 23,873 | -0.14(-1.85%) |
Jul 06, 2021 | 7.829 | 7.829 | 7.650 | 7.659 | 7,640 | -0.17(-2.17%) |
Jul 02, 2021 | 7.886 | 7.933 | 7.716 | 7.829 | 18,659 | -0.08(-0.96%) |
Jul 01, 2021 | 7.914 | 7.914 | 7.725 | 7.905 | 6,224 | +0.06(+0.72%) |
Jun 30, 2021 | 7.697 | 7.961 | 7.697 | 7.848 | 23,167 | +0.11(+1.47%) |
Jun 29, 2021 | 7.886 | 7.952 | 7.697 | 7.735 | 12,345 | -0.14(-1.80%) |
Jun 28, 2021 | 8.075 | 8.075 | 7.876 | 7.876 | 18,314 | -0.14(-1.77%) |
Jun 25, 2021 | 8.122 | 8.305 | 7.914 | 8.018 | 108,500 | -0.13(-1.62%) |
Jun 24, 2021 | 7.801 | 8.235 | 7.782 | 8.150 | 51,608 | +0.31(+3.98%) |
Jun 23, 2021 | 7.565 | 7.971 | 7.565 | 7.839 | 40,157 | +0.28(+3.75%) |
Jun 22, 2021 | 7.565 | 7.782 | 7.517 | 7.555 | 14,600 | +0.00(+0.00%) |
Jun 21, 2021 | 7.493 | 7.791 | 7.493 | 7.555 | 36,007 | +0.01(+0.13%) |
Jun 18, 2021 | 7.687 | 7.744 | 7.423 | 7.546 | 59,758 | -0.06(-0.75%) |
Jun 17, 2021 | 7.971 | 8.084 | 7.281 | 7.602 | 93,193 | -0.37(-4.62%) |
Jun 16, 2021 | 8.103 | 8.122 | 7.942 | 7.971 | 25,709 | -0.15(-1.86%) |
Jun 15, 2021 | 8.264 | 8.264 | 8.065 | 8.122 | 45,543 | -0.14(-1.71%) |
Jun 14, 2021 | 8.386 | 8.471 | 8.245 | 8.264 | 27,596 | -0.07(-0.79%) |
Jun 11, 2021 | 8.037 | 8.471 | 8.037 | 8.330 | 73,115 | +0.25(+3.04%) |
Jun 10, 2021 | 8.122 | 8.122 | 7.933 | 8.084 | 56,686 | -0.06(-0.70%) |
Jun 09, 2021 | 8.226 | 8.363 | 8.141 | 8.141 | 26,546 | -0.12(-1.49%) |
Jun 08, 2021 | 8.084 | 8.386 | 8.084 | 8.264 | 67,074 | +0.21(+2.58%) |
Jun 07, 2021 | 7.990 | 8.169 | 7.933 | 8.056 | 23,017 | +0.12(+1.55%) |
Jun 04, 2021 | 7.971 | 8.046 | 7.763 | 7.933 | 50,340 | -0.03(-0.36%) |
Jun 03, 2021 | 8.112 | 8.264 | 7.876 | 7.961 | 66,933 | -0.18(-2.20%) |
Jun 02, 2021 | 8.471 | 8.490 | 8.046 | 8.141 | 82,599 | -0.29(-3.47%) |