Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.086 | 8.172 | 8.057 | 8.086 | 185,633 | +0.07(+0.84%) |
Sep 29, 2021 | 8.163 | 8.163 | 8.008 | 8.018 | 154,297 | -0.14(-1.66%) |
Sep 28, 2021 | 8.298 | 8.327 | 8.144 | 8.153 | 234,475 | -0.21(-2.54%) |
Sep 27, 2021 | 8.250 | 8.414 | 8.250 | 8.365 | 178,094 | +0.09(+1.05%) |
Sep 24, 2021 | 8.153 | 8.327 | 8.134 | 8.279 | 287,133 | +0.08(+0.94%) |
Sep 23, 2021 | 8.066 | 8.230 | 8.042 | 8.201 | 406,411 | +0.18(+2.29%) |
Sep 22, 2021 | 7.941 | 8.124 | 7.941 | 8.018 | 456,816 | +0.14(+1.71%) |
Sep 21, 2021 | 7.815 | 7.941 | 7.748 | 7.883 | 365,647 | +0.17(+2.25%) |
Sep 20, 2021 | 7.758 | 7.767 | 7.676 | 7.709 | 965,101 | -0.17(-2.20%) |
Sep 17, 2021 | 8.066 | 8.105 | 7.864 | 7.883 | 743,785 | -0.21(-2.62%) |
Sep 16, 2021 | 8.250 | 8.269 | 8.066 | 8.095 | 396,220 | -0.20(-2.44%) |
Sep 15, 2021 | 8.327 | 8.329 | 8.240 | 8.298 | 245,582 | -0.01(-0.12%) |
Sep 14, 2021 | 8.298 | 8.385 | 8.201 | 8.308 | 409,924 | +0.02(+0.23%) |
Sep 13, 2021 | 8.124 | 8.298 | 7.994 | 8.288 | 392,154 | +0.17(+2.14%) |
Sep 10, 2021 | 8.288 | 8.288 | 8.105 | 8.115 | 303,317 | -0.14(-1.75%) |
Sep 09, 2021 | 8.288 | 8.317 | 8.230 | 8.259 | 342,843 | -0.04(-0.47%) |
Sep 08, 2021 | 8.317 | 8.394 | 8.230 | 8.298 | 524,101 | -0.05(-0.58%) |
Sep 07, 2021 | 8.404 | 8.404 | 8.317 | 8.346 | 677,683 | -0.13(-1.48%) |
Sep 03, 2021 | 8.558 | 8.636 | 8.462 | 8.472 | 1,167,474 | -0.14(-1.57%) |
Sep 02, 2021 | 8.728 | 8.742 | 8.607 | 8.607 | 539,525 | -0.16(-1.81%) |
Sep 01, 2021 | 8.868 | 8.877 | 8.751 | 8.765 | 407,814 | -0.16(-1.78%) |
Aug 31, 2021 | 8.803 | 8.961 | 8.793 | 8.924 | 263,107 | +0.10(+1.16%) |
Aug 30, 2021 | 8.653 | 8.854 | 8.653 | 8.821 | 307,075 | +0.20(+2.27%) |
Aug 27, 2021 | 8.336 | 8.644 | 8.317 | 8.625 | 321,954 | +0.33(+3.94%) |
Aug 26, 2021 | 8.373 | 8.373 | 8.289 | 8.299 | 348,601 | -0.14(-1.66%) |
Aug 25, 2021 | 8.868 | 8.924 | 8.252 | 8.439 | 1,985,605 | -0.56(-6.22%) |
Aug 24, 2021 | 8.933 | 9.064 | 8.915 | 8.999 | 272,802 | +0.10(+1.15%) |
Aug 23, 2021 | 8.541 | 8.975 | 8.528 | 8.896 | 480,446 | +0.49(+5.77%) |
Aug 20, 2021 | 8.383 | 8.532 | 8.317 | 8.411 | 396,050 | -0.07(-0.88%) |
Aug 19, 2021 | 9.027 | 9.027 | 8.467 | 8.485 | 800,049 | -0.62(-6.77%) |
Aug 18, 2021 | 9.083 | 9.204 | 9.055 | 9.101 | 233,426 | +0.03(+0.31%) |
Aug 17, 2021 | 9.036 | 9.101 | 8.999 | 9.073 | 310,416 | +0.00(+0.00%) |
Aug 16, 2021 | 9.185 | 9.185 | 9.064 | 9.073 | 270,841 | -0.16(-1.72%) |
Aug 13, 2021 | 9.139 | 9.246 | 9.139 | 9.232 | 155,573 | +0.07(+0.71%) |
Aug 12, 2021 | 9.176 | 9.195 | 9.064 | 9.167 | 178,941 | -0.02(-0.20%) |
Aug 11, 2021 | 9.167 | 9.195 | 9.131 | 9.185 | 120,376 | +0.03(+0.31%) |
Aug 10, 2021 | 9.139 | 9.195 | 9.036 | 9.157 | 420,716 | -0.04(-0.41%) |
Aug 09, 2021 | 9.157 | 9.283 | 9.139 | 9.195 | 159,920 | -0.02(-0.20%) |
Aug 06, 2021 | 9.176 | 9.269 | 9.120 | 9.213 | 183,401 | +0.06(+0.61%) |
Aug 05, 2021 | 9.288 | 9.297 | 9.148 | 9.157 | 258,583 | -0.15(-1.60%) |
Aug 04, 2021 | 9.363 | 9.483 | 9.307 | 9.307 | 202,556 | -0.07(-0.70%) |
Aug 03, 2021 | 9.428 | 9.428 | 9.274 | 9.372 | 261,610 | -0.07(-0.69%) |
Aug 02, 2021 | 9.577 | 9.615 | 9.437 | 9.437 | 168,728 | -0.08(-0.88%) |
Jul 30, 2021 | 9.577 | 9.587 | 9.475 | 9.521 | 83,993 | -0.08(-0.87%) |
Jul 29, 2021 | 9.559 | 9.661 | 9.559 | 9.605 | 148,814 | +0.06(+0.59%) |
Jul 28, 2021 | 9.475 | 9.559 | 9.442 | 9.549 | 136,257 | +0.09(+0.99%) |
Jul 27, 2021 | 9.568 | 9.615 | 9.372 | 9.456 | 243,827 | -0.18(-1.84%) |
Jul 26, 2021 | 9.624 | 9.727 | 9.587 | 9.633 | 268,179 | -0.09(-0.96%) |
Jul 23, 2021 | 9.727 | 9.764 | 9.680 | 9.727 | 127,380 | -0.05(-0.48%) |
Jul 22, 2021 | 9.764 | 9.802 | 9.680 | 9.774 | 127,731 | +0.04(+0.38%) |
Jul 21, 2021 | 9.587 | 9.942 | 9.512 | 9.736 | 333,367 | +0.36(+3.88%) |
Jul 20, 2021 | 9.260 | 9.400 | 9.232 | 9.372 | 210,358 | +0.17(+1.83%) |
Jul 19, 2021 | 9.512 | 9.559 | 9.185 | 9.204 | 472,732 | -0.49(-5.10%) |
Jul 16, 2021 | 9.802 | 9.809 | 9.689 | 9.699 | 110,600 | -0.08(-0.86%) |
Jul 15, 2021 | 9.829 | 9.876 | 9.708 | 9.783 | 244,165 | -0.12(-1.23%) |
Jul 14, 2021 | 9.605 | 10.03 | 9.577 | 9.904 | 619,637 | +0.36(+3.82%) |
Jul 13, 2021 | 9.568 | 9.605 | 9.531 | 9.540 | 155,410 | -0.03(-0.29%) |
Jul 12, 2021 | 9.577 | 9.615 | 9.549 | 9.568 | 162,024 | -0.03(-0.29%) |
Jul 09, 2021 | 9.531 | 9.615 | 9.493 | 9.596 | 217,599 | +0.13(+1.38%) |
Jul 08, 2021 | 9.521 | 9.559 | 9.456 | 9.465 | 289,577 | -0.15(-1.55%) |
Jul 07, 2021 | 9.736 | 9.764 | 9.605 | 9.615 | 234,024 | -0.10(-1.06%) |
Jul 06, 2021 | 9.951 | 9.951 | 9.671 | 9.717 | 288,339 | -0.21(-2.16%) |
Jul 02, 2021 | 9.988 | 9.988 | 9.895 | 9.932 | 137,144 | -0.01(-0.09%) |