Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.559 | 7.760 | 7.500 | 7.725 | 4,868 | +0.14(+1.85%) |
Sep 29, 2021 | 8.150 | 8.150 | 7.300 | 7.585 | 19,578 | -0.45(-5.60%) |
Sep 28, 2021 | 7.940 | 8.080 | 7.750 | 8.035 | 2,099 | +0.08(+0.94%) |
Sep 27, 2021 | 7.760 | 8.080 | 7.520 | 7.960 | 14,878 | +0.26(+3.38%) |
Sep 24, 2021 | 7.510 | 7.790 | 7.400 | 7.700 | 7,887 | +0.28(+3.77%) |
Sep 23, 2021 | 7.330 | 7.544 | 7.280 | 7.420 | 1,176 | +0.03(+0.41%) |
Sep 22, 2021 | 7.400 | 7.400 | 7.173 | 7.390 | 3,198 | -0.02(-0.27%) |
Sep 21, 2021 | 7.450 | 7.450 | 7.310 | 7.410 | 9,021 | -0.04(-0.54%) |
Sep 20, 2021 | 7.600 | 7.972 | 7.310 | 7.450 | 12,053 | -0.20(-2.61%) |
Sep 17, 2021 | 7.750 | 8.000 | 7.625 | 7.650 | 2,744 | -0.25(-3.16%) |
Sep 16, 2021 | 7.800 | 7.990 | 7.660 | 7.900 | 16,101 | -0.01(-0.13%) |
Sep 15, 2021 | 7.860 | 8.101 | 7.500 | 7.910 | 17,860 | -0.09(-1.12%) |
Sep 14, 2021 | 8.380 | 8.380 | 7.770 | 8.000 | 9,108 | +0.41(+5.40%) |
Sep 13, 2021 | 7.558 | 8.227 | 7.510 | 7.590 | 5,485 | -0.26(-3.31%) |
Sep 10, 2021 | 7.710 | 8.025 | 7.580 | 7.850 | 9,454 | +0.05(+0.64%) |
Sep 09, 2021 | 8.000 | 8.180 | 7.580 | 7.800 | 38,740 | -0.63(-7.44%) |
Sep 08, 2021 | 8.000 | 8.700 | 7.590 | 8.427 | 25,110 | +0.35(+4.30%) |
Sep 07, 2021 | 8.800 | 8.900 | 7.690 | 8.080 | 16,472 | -0.23(-2.77%) |
Sep 03, 2021 | 8.230 | 8.428 | 7.975 | 8.310 | 67,572 | +0.36(+4.53%) |
Sep 02, 2021 | 8.220 | 8.490 | 7.950 | 7.950 | 21,156 | -0.31(-3.75%) |
Sep 01, 2021 | 8.510 | 8.850 | 8.000 | 8.260 | 55,642 | -0.23(-2.71%) |
Aug 31, 2021 | 7.090 | 8.660 | 7.090 | 8.490 | 115,014 | +1.31(+18.25%) |
Aug 30, 2021 | 7.000 | 7.290 | 7.000 | 7.180 | 14,705 | +0.48(+7.16%) |
Aug 27, 2021 | 7.666 | 7.777 | 6.690 | 6.700 | 62,650 | -0.85(-11.26%) |
Aug 26, 2021 | 7.630 | 7.670 | 7.450 | 7.550 | 7,500 | +0.05(+0.67%) |
Aug 25, 2021 | 7.280 | 7.660 | 7.227 | 7.500 | 5,979 | +0.37(+5.19%) |
Aug 24, 2021 | 7.170 | 7.170 | 7.020 | 7.130 | 41,405 | -0.06(-0.83%) |
Aug 23, 2021 | 7.380 | 7.380 | 7.170 | 7.190 | 10,698 | -0.12(-1.64%) |
Aug 20, 2021 | 7.280 | 7.350 | 7.160 | 7.310 | 6,467 | +0.03(+0.41%) |
Aug 19, 2021 | 7.490 | 7.490 | 7.160 | 7.280 | 5,951 | +0.04(+0.48%) |
Aug 18, 2021 | 7.320 | 7.500 | 7.200 | 7.245 | 4,038 | +0.04(+0.49%) |
Aug 17, 2021 | 7.515 | 7.600 | 7.120 | 7.210 | 5,361 | -0.33(-4.38%) |
Aug 16, 2021 | 7.350 | 7.745 | 7.346 | 7.540 | 2,768 | -0.23(-2.96%) |
Aug 13, 2021 | 8.000 | 8.110 | 7.510 | 7.770 | 7,325 | -0.13(-1.65%) |
Aug 12, 2021 | 8.560 | 8.560 | 7.830 | 7.900 | 8,547 | -0.51(-6.06%) |
Aug 11, 2021 | 8.480 | 8.538 | 8.330 | 8.410 | 2,628 | +0.03(+0.36%) |
Aug 10, 2021 | 8.340 | 8.750 | 8.340 | 8.380 | 2,643 | +0.07(+0.84%) |
Aug 09, 2021 | 8.500 | 8.990 | 8.280 | 8.310 | 16,792 | -0.10(-1.19%) |
Aug 06, 2021 | 8.450 | 8.575 | 8.240 | 8.410 | 15,157 | -0.19(-2.21%) |
Aug 05, 2021 | 8.560 | 8.600 | 8.350 | 8.600 | 9,569 | +0.00(+0.00%) |
Aug 04, 2021 | 8.750 | 8.750 | 8.550 | 8.600 | 3,688 | -0.17(-1.94%) |
Aug 03, 2021 | 8.750 | 8.985 | 8.750 | 8.770 | 2,230 | +0.08(+0.92%) |
Aug 02, 2021 | 9.140 | 9.430 | 8.550 | 8.690 | 59,240 | -0.55(-5.95%) |
Jul 30, 2021 | 9.423 | 9.423 | 8.960 | 9.240 | 1,002 | +0.24(+2.67%) |
Jul 29, 2021 | 9.070 | 9.270 | 8.760 | 9.000 | 33,180 | +0.08(+0.90%) |
Jul 28, 2021 | 8.900 | 9.210 | 8.750 | 8.920 | 4,444 | +0.02(+0.22%) |
Jul 27, 2021 | 9.580 | 9.630 | 8.750 | 8.900 | 18,645 | -0.63(-6.61%) |
Jul 26, 2021 | 9.750 | 9.765 | 9.110 | 9.530 | 4,057 | +0.10(+1.06%) |
Jul 23, 2021 | 9.860 | 9.860 | 9.420 | 9.430 | 6,277 | -0.41(-4.17%) |
Jul 22, 2021 | 9.640 | 10.26 | 9.610 | 9.840 | 4,468 | +0.20(+2.07%) |
Jul 21, 2021 | 9.780 | 10.24 | 9.500 | 9.640 | 5,560 | -0.35(-3.50%) |
Jul 20, 2021 | 9.980 | 10.57 | 9.600 | 9.990 | 6,618 | +0.06(+0.60%) |
Jul 19, 2021 | 10.70 | 10.70 | 9.510 | 9.930 | 69,182 | -0.87(-8.06%) |
Jul 16, 2021 | 10.47 | 10.94 | 10.01 | 10.80 | 1,170 | +0.20(+1.89%) |
Jul 15, 2021 | 10.31 | 10.82 | 10.01 | 10.60 | 4,328 | +0.28(+2.71%) |
Jul 14, 2021 | 10.84 | 10.84 | 10.32 | 10.32 | 2,419 | -0.43(-4.00%) |
Jul 13, 2021 | 10.49 | 10.83 | 10.44 | 10.75 | 857 | +0.25(+2.38%) |
Jul 12, 2021 | 11.00 | 11.00 | 10.50 | 10.50 | 2,981 | -0.12(-1.13%) |
Jul 09, 2021 | 10.55 | 10.83 | 10.55 | 10.62 | 4,071 | +0.17(+1.63%) |
Jul 08, 2021 | 10.32 | 10.45 | 10.00 | 10.45 | 2,691 | +0.35(+3.47%) |
Jul 07, 2021 | 10.21 | 10.29 | 10.00 | 10.10 | 15,339 | -0.34(-3.26%) |
Jul 06, 2021 | 10.91 | 10.92 | 10.13 | 10.44 | 16,750 | -0.68(-6.12%) |
Jul 02, 2021 | 11.38 | 11.52 | 10.78 | 11.12 | 30,179 | -0.42(-3.64%) |