Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.677 | 7.850 | 7.528 | 7.754 | 51,362 | +0.19(+2.55%) |
Aug 30, 2021 | 7.318 | 7.868 | 7.280 | 7.561 | 84,119 | +0.16(+2.16%) |
Aug 27, 2021 | 6.850 | 7.499 | 6.850 | 7.401 | 57,653 | +0.52(+7.49%) |
Aug 26, 2021 | 6.920 | 7.229 | 6.810 | 6.885 | 68,123 | -0.04(-0.65%) |
Aug 25, 2021 | 6.854 | 7.198 | 6.800 | 6.930 | 56,718 | -0.07(-0.99%) |
Aug 24, 2021 | 7.000 | 7.155 | 6.600 | 6.999 | 53,207 | +0.24(+3.58%) |
Aug 23, 2021 | 6.300 | 6.862 | 6.300 | 6.757 | 55,012 | +0.37(+5.83%) |
Aug 20, 2021 | 6.500 | 6.595 | 6.301 | 6.385 | 47,660 | -0.12(-1.87%) |
Aug 19, 2021 | 6.600 | 6.684 | 6.500 | 6.507 | 39,643 | -0.30(-4.35%) |
Aug 18, 2021 | 6.500 | 6.900 | 6.216 | 6.803 | 131,771 | +0.31(+4.79%) |
Aug 17, 2021 | 6.250 | 6.569 | 6.200 | 6.492 | 70,157 | +0.17(+2.77%) |
Aug 16, 2021 | 6.500 | 6.700 | 6.217 | 6.317 | 89,820 | -0.39(-5.80%) |
Aug 13, 2021 | 6.898 | 7.000 | 6.500 | 6.706 | 104,312 | -0.20(-2.97%) |
Aug 12, 2021 | 7.300 | 7.300 | 6.821 | 6.911 | 119,943 | -0.15(-2.11%) |
Aug 11, 2021 | 7.600 | 7.694 | 7.060 | 7.060 | 121,052 | -0.28(-3.85%) |
Aug 10, 2021 | 7.700 | 7.733 | 7.201 | 7.343 | 61,747 | -0.18(-2.41%) |
Aug 09, 2021 | 7.400 | 7.682 | 7.210 | 7.524 | 64,607 | +0.29(+3.99%) |
Aug 06, 2021 | 7.197 | 7.400 | 7.071 | 7.235 | 60,628 | +0.07(+0.91%) |
Aug 05, 2021 | 7.300 | 7.480 | 7.051 | 7.170 | 92,438 | -0.12(-1.65%) |
Aug 04, 2021 | 7.300 | 7.750 | 7.110 | 7.290 | 131,273 | -0.21(-2.81%) |
Aug 03, 2021 | 7.515 | 7.515 | 7.207 | 7.501 | 169,572 | -0.20(-2.58%) |
Aug 02, 2021 | 7.000 | 7.842 | 6.943 | 7.700 | 190,171 | +0.66(+9.39%) |
Jul 30, 2021 | 7.000 | 7.257 | 7.000 | 7.039 | 35,544 | -0.10(-1.35%) |
Jul 29, 2021 | 7.200 | 7.258 | 7.015 | 7.135 | 38,644 | -0.05(-0.68%) |
Jul 28, 2021 | 6.996 | 7.279 | 6.903 | 7.184 | 40,512 | +0.21(+3.07%) |
Jul 27, 2021 | 7.138 | 7.138 | 6.825 | 6.970 | 51,626 | -0.04(-0.63%) |
Jul 26, 2021 | 7.010 | 7.252 | 7.010 | 7.014 | 35,084 | +0.00(+0.03%) |
Jul 23, 2021 | 7.385 | 7.385 | 7.000 | 7.012 | 73,485 | -0.31(-4.27%) |
Jul 22, 2021 | 7.500 | 7.619 | 7.211 | 7.325 | 52,715 | -0.11(-1.49%) |
Jul 21, 2021 | 7.400 | 7.900 | 7.400 | 7.436 | 82,044 | +0.14(+1.92%) |
Jul 20, 2021 | 7.300 | 7.499 | 7.186 | 7.296 | 61,673 | +0.05(+0.63%) |
Jul 19, 2021 | 7.029 | 7.300 | 6.850 | 7.250 | 95,109 | +0.16(+2.20%) |
Jul 16, 2021 | 7.300 | 7.424 | 7.001 | 7.094 | 70,859 | -0.11(-1.47%) |
Jul 15, 2021 | 7.203 | 7.300 | 6.910 | 7.200 | 129,682 | +0.16(+2.27%) |
Jul 14, 2021 | 7.399 | 7.465 | 6.968 | 7.040 | 129,969 | -0.36(-4.86%) |
Jul 13, 2021 | 7.574 | 7.700 | 7.316 | 7.400 | 65,822 | -0.40(-5.09%) |
Jul 12, 2021 | 7.600 | 7.900 | 7.500 | 7.797 | 97,391 | +0.18(+2.31%) |
Jul 09, 2021 | 7.300 | 8.075 | 7.300 | 7.621 | 174,573 | +0.17(+2.24%) |
Jul 08, 2021 | 7.100 | 7.600 | 6.952 | 7.454 | 137,496 | +0.20(+2.74%) |
Jul 07, 2021 | 7.600 | 7.699 | 7.111 | 7.255 | 195,999 | -0.42(-5.41%) |
Jul 06, 2021 | 8.000 | 8.100 | 7.610 | 7.670 | 210,041 | -0.42(-5.19%) |
Jul 02, 2021 | 8.100 | 8.200 | 8.011 | 8.090 | 97,075 | -0.17(-2.00%) |
Jul 01, 2021 | 8.200 | 8.350 | 8.100 | 8.255 | 112,486 | +0.12(+1.53%) |
Jun 30, 2021 | 8.300 | 8.350 | 8.001 | 8.131 | 215,822 | -0.27(-3.20%) |
Jun 29, 2021 | 8.595 | 8.621 | 8.270 | 8.400 | 232,089 | -0.15(-1.78%) |
Jun 28, 2021 | 8.820 | 8.889 | 8.200 | 8.552 | 521,927 | -0.60(-6.54%) |
Jun 25, 2021 | 10.20 | 10.50 | 8.900 | 9.150 | 1,162,041 | -0.85(-8.50%) |
Jun 24, 2021 | 9.800 | 10.40 | 9.601 | 10.00 | 558,402 | +0.16(+1.66%) |
Jun 23, 2021 | 9.950 | 10.00 | 9.600 | 9.837 | 315,764 | +0.19(+1.94%) |
Jun 22, 2021 | 10.00 | 10.20 | 9.530 | 9.650 | 469,241 | -0.30(-3.00%) |
Jun 21, 2021 | 9.100 | 10.10 | 9.034 | 9.948 | 798,958 | +1.16(+13.20%) |
Jun 18, 2021 | 8.827 | 9.389 | 8.706 | 8.788 | 239,860 | -0.11(-1.27%) |
Jun 17, 2021 | 9.349 | 9.479 | 8.805 | 8.901 | 287,019 | -0.26(-2.83%) |
Jun 16, 2021 | 9.300 | 9.800 | 9.100 | 9.160 | 385,242 | -0.16(-1.70%) |
Jun 15, 2021 | 9.900 | 9.999 | 9.200 | 9.318 | 601,988 | -0.56(-5.66%) |
Jun 14, 2021 | 10.50 | 10.50 | 9.800 | 9.877 | 661,766 | -0.52(-5.03%) |
Jun 11, 2021 | 10.50 | 11.00 | 10.20 | 10.40 | 744,934 | -0.10(-0.95%) |
Jun 10, 2021 | 12.80 | 14.80 | 9.800 | 10.50 | 7,580,825 | -2.10(-16.67%) |
Jun 09, 2021 | 11.90 | 12.80 | 11.60 | 12.60 | 251,394 | +0.40(+3.28%) |
Jun 08, 2021 | 11.90 | 12.20 | 11.40 | 12.20 | 308,114 | +0.60(+5.17%) |
Jun 07, 2021 | 11.10 | 11.60 | 10.60 | 11.60 | 184,152 | +0.50(+4.50%) |
Jun 04, 2021 | 11.15 | 11.15 | 10.20 | 11.10 | 136,365 | +0.00(+0.00%) |
Jun 03, 2021 | 10.10 | 11.40 | 10.00 | 11.10 | 228,148 | +0.90(+8.82%) |
Jun 02, 2021 | 10.00 | 10.40 | 9.902 | 10.20 | 62,435 | +0.20(+2.00%) |