Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.106 | 7.190 | 7.042 | 7.122 | 1,789,724 | +0.08(+1.20%) |
Aug 30, 2021 | 6.988 | 7.063 | 6.933 | 7.038 | 769,430 | +0.05(+0.72%) |
Aug 27, 2021 | 6.971 | 7.089 | 6.933 | 6.988 | 1,082,588 | +0.03(+0.36%) |
Aug 26, 2021 | 6.988 | 7.013 | 6.920 | 6.962 | 417,727 | -0.08(-1.19%) |
Aug 25, 2021 | 6.988 | 7.055 | 6.929 | 7.047 | 789,624 | +0.05(+0.72%) |
Aug 24, 2021 | 6.920 | 7.038 | 6.912 | 6.996 | 1,146,022 | +0.10(+1.47%) |
Aug 23, 2021 | 6.937 | 6.946 | 6.836 | 6.895 | 676,951 | -0.03(-0.37%) |
Aug 20, 2021 | 6.676 | 6.937 | 6.651 | 6.920 | 847,515 | +0.19(+2.88%) |
Aug 19, 2021 | 6.735 | 6.853 | 6.701 | 6.727 | 1,320,901 | -0.10(-1.48%) |
Aug 18, 2021 | 6.895 | 6.988 | 6.802 | 6.828 | 1,449,768 | -0.08(-1.10%) |
Aug 17, 2021 | 6.769 | 6.937 | 6.760 | 6.904 | 1,098,584 | +0.09(+1.36%) |
Aug 16, 2021 | 6.760 | 6.819 | 6.701 | 6.811 | 1,600,948 | +0.03(+0.50%) |
Aug 13, 2021 | 6.685 | 6.794 | 6.647 | 6.777 | 1,039,966 | +0.10(+1.51%) |
Aug 12, 2021 | 6.701 | 6.773 | 6.676 | 6.676 | 886,150 | -0.06(-0.87%) |
Aug 11, 2021 | 6.727 | 6.794 | 6.609 | 6.735 | 992,905 | +0.03(+0.38%) |
Aug 10, 2021 | 6.752 | 6.786 | 6.710 | 6.710 | 824,576 | -0.06(-0.87%) |
Aug 09, 2021 | 6.802 | 6.828 | 6.717 | 6.769 | 526,261 | -0.01(-0.12%) |
Aug 06, 2021 | 6.769 | 6.819 | 6.693 | 6.777 | 528,177 | +0.03(+0.50%) |
Aug 05, 2021 | 6.878 | 6.946 | 6.710 | 6.744 | 742,557 | +0.00(+0.00%) |
Aug 04, 2021 | 6.811 | 6.887 | 6.676 | 6.744 | 951,238 | -0.03(-0.50%) |
Aug 03, 2021 | 6.735 | 6.832 | 6.651 | 6.777 | 859,974 | -0.06(-0.86%) |
Aug 02, 2021 | 6.878 | 6.941 | 6.807 | 6.836 | 914,223 | +0.12(+1.75%) |
Jul 30, 2021 | 6.802 | 6.878 | 6.710 | 6.718 | 2,435,854 | -0.13(-1.97%) |
Jul 29, 2021 | 6.853 | 6.861 | 6.794 | 6.853 | 765,969 | +0.03(+0.49%) |
Jul 28, 2021 | 6.727 | 6.849 | 6.668 | 6.819 | 1,059,205 | +0.19(+2.92%) |
Jul 27, 2021 | 6.710 | 6.744 | 6.613 | 6.626 | 1,098,895 | -0.03(-0.38%) |
Jul 26, 2021 | 6.609 | 6.664 | 6.571 | 6.651 | 1,046,601 | +0.04(+0.64%) |
Jul 23, 2021 | 6.735 | 6.744 | 6.609 | 6.609 | 622,841 | -0.07(-1.01%) |
Jul 22, 2021 | 6.744 | 6.752 | 6.668 | 6.676 | 584,850 | -0.03(-0.38%) |
Jul 21, 2021 | 6.651 | 6.727 | 6.592 | 6.701 | 929,325 | +0.03(+0.38%) |
Jul 20, 2021 | 6.626 | 6.717 | 6.617 | 6.676 | 913,890 | +0.03(+0.38%) |
Jul 19, 2021 | 6.718 | 6.739 | 6.583 | 6.651 | 1,185,756 | -0.17(-2.47%) |
Jul 16, 2021 | 6.836 | 6.925 | 6.794 | 6.819 | 1,520,638 | +0.02(+0.25%) |
Jul 15, 2021 | 6.912 | 6.954 | 6.786 | 6.802 | 1,351,843 | -0.11(-1.58%) |
Jul 14, 2021 | 6.887 | 6.962 | 6.836 | 6.912 | 1,742,591 | +0.09(+1.36%) |
Jul 13, 2021 | 6.861 | 6.887 | 6.781 | 6.819 | 1,574,579 | -0.08(-1.22%) |
Jul 12, 2021 | 6.735 | 6.904 | 6.735 | 6.904 | 1,718,670 | +0.08(+1.23%) |
Jul 09, 2021 | 6.710 | 6.828 | 6.668 | 6.819 | 1,282,602 | +0.14(+2.14%) |
Jul 08, 2021 | 6.794 | 6.819 | 6.657 | 6.676 | 1,810,569 | -0.19(-2.82%) |
Jul 07, 2021 | 6.819 | 6.895 | 6.718 | 6.870 | 1,063,183 | +0.06(+0.87%) |
Jul 06, 2021 | 6.920 | 6.927 | 6.781 | 6.811 | 1,220,894 | -0.24(-3.46%) |
Jul 02, 2021 | 7.038 | 7.072 | 6.971 | 7.055 | 800,731 | +0.13(+1.82%) |
Jul 01, 2021 | 7.097 | 7.106 | 6.920 | 6.929 | 1,476,716 | -0.17(-2.38%) |
Jun 30, 2021 | 7.139 | 7.185 | 7.089 | 7.098 | 1,542,374 | -0.08(-1.16%) |
Jun 29, 2021 | 7.231 | 7.281 | 7.073 | 7.181 | 907,168 | -0.12(-1.60%) |
Jun 28, 2021 | 7.281 | 7.315 | 7.223 | 7.298 | 930,415 | +0.00(+0.00%) |
Jun 25, 2021 | 7.448 | 7.448 | 7.256 | 7.298 | 1,838,779 | -0.13(-1.80%) |
Jun 24, 2021 | 7.382 | 7.457 | 7.344 | 7.432 | 877,450 | +0.16(+2.18%) |
Jun 23, 2021 | 7.373 | 7.421 | 7.273 | 7.273 | 1,219,317 | -0.11(-1.47%) |
Jun 22, 2021 | 7.423 | 7.432 | 7.290 | 7.382 | 2,019,415 | -0.14(-1.89%) |
Jun 21, 2021 | 7.540 | 7.549 | 7.440 | 7.523 | 985,064 | -0.02(-0.22%) |
Jun 18, 2021 | 7.657 | 7.657 | 7.482 | 7.540 | 1,811,620 | -0.01(-0.11%) |
Jun 17, 2021 | 7.507 | 7.657 | 7.498 | 7.549 | 2,034,195 | +0.06(+0.78%) |
Jun 16, 2021 | 7.632 | 7.707 | 7.461 | 7.490 | 1,387,427 | -0.16(-2.07%) |
Jun 15, 2021 | 7.649 | 7.678 | 7.574 | 7.649 | 651,238 | +0.04(+0.55%) |
Jun 14, 2021 | 7.599 | 7.674 | 7.578 | 7.607 | 658,085 | +0.04(+0.55%) |
Jun 11, 2021 | 7.766 | 7.774 | 7.498 | 7.565 | 1,459,719 | -0.28(-3.51%) |
Jun 10, 2021 | 7.699 | 7.863 | 7.690 | 7.841 | 1,437,687 | +0.26(+3.41%) |
Jun 09, 2021 | 7.632 | 7.716 | 7.582 | 7.582 | 1,058,369 | -0.01(-0.11%) |
Jun 08, 2021 | 7.615 | 7.653 | 7.540 | 7.590 | 1,375,391 | -0.13(-1.73%) |
Jun 07, 2021 | 7.632 | 7.757 | 7.624 | 7.724 | 2,465,555 | +0.13(+1.65%) |
Jun 04, 2021 | 7.523 | 7.615 | 7.465 | 7.599 | 1,763,220 | +0.18(+2.48%) |
Jun 03, 2021 | 7.432 | 7.498 | 7.306 | 7.415 | 1,563,223 | -0.06(-0.78%) |
Jun 02, 2021 | 7.390 | 7.511 | 7.370 | 7.473 | 2,180,068 | +0.08(+1.02%) |