Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.600 | 7.750 | 7.300 | 7.720 | 222,705 | +0.12(+1.58%) |
Sep 29, 2021 | 8.120 | 8.170 | 7.550 | 7.600 | 220,777 | -0.52(-6.40%) |
Sep 28, 2021 | 8.060 | 8.210 | 7.850 | 8.120 | 146,933 | -0.08(-0.98%) |
Sep 27, 2021 | 7.960 | 8.291 | 7.935 | 8.200 | 135,142 | +0.17(+2.12%) |
Sep 24, 2021 | 8.040 | 8.258 | 7.860 | 8.030 | 81,340 | -0.08(-0.99%) |
Sep 23, 2021 | 8.100 | 8.330 | 7.840 | 8.110 | 287,078 | +0.02(+0.25%) |
Sep 22, 2021 | 8.180 | 8.330 | 7.960 | 8.090 | 126,063 | -0.11(-1.34%) |
Sep 21, 2021 | 7.740 | 8.750 | 7.720 | 8.200 | 270,033 | +0.44(+5.67%) |
Sep 20, 2021 | 7.600 | 7.920 | 7.430 | 7.760 | 145,500 | -0.08(-1.02%) |
Sep 17, 2021 | 7.870 | 8.247 | 7.610 | 7.840 | 331,929 | +0.06(+0.77%) |
Sep 16, 2021 | 7.220 | 7.920 | 6.870 | 7.780 | 473,093 | +0.57(+7.91%) |
Sep 15, 2021 | 7.410 | 7.600 | 7.160 | 7.210 | 187,295 | -0.19(-2.57%) |
Sep 14, 2021 | 8.110 | 8.110 | 7.250 | 7.400 | 282,001 | -0.66(-8.19%) |
Sep 13, 2021 | 8.330 | 8.330 | 7.860 | 8.060 | 166,080 | -0.26(-3.12%) |
Sep 10, 2021 | 8.370 | 8.550 | 8.210 | 8.320 | 96,220 | -0.03(-0.36%) |
Sep 09, 2021 | 8.120 | 8.540 | 8.120 | 8.350 | 84,236 | +0.23(+2.83%) |
Sep 08, 2021 | 8.410 | 8.547 | 7.950 | 8.120 | 82,998 | -0.38(-4.47%) |
Sep 07, 2021 | 8.170 | 8.550 | 8.170 | 8.500 | 124,192 | +0.33(+4.04%) |
Sep 03, 2021 | 8.500 | 8.550 | 8.080 | 8.170 | 134,070 | -0.30(-3.54%) |
Sep 02, 2021 | 8.640 | 8.750 | 8.250 | 8.470 | 123,385 | -0.17(-1.97%) |
Sep 01, 2021 | 8.700 | 8.760 | 8.420 | 8.640 | 134,226 | +0.02(+0.23%) |
Aug 31, 2021 | 8.790 | 8.790 | 8.470 | 8.620 | 237,744 | -0.02(-0.23%) |
Aug 30, 2021 | 8.580 | 8.670 | 8.265 | 8.640 | 62,874 | +0.09(+1.05%) |
Aug 27, 2021 | 8.200 | 8.580 | 8.150 | 8.550 | 84,445 | +0.40(+4.91%) |
Aug 26, 2021 | 8.320 | 8.640 | 8.075 | 8.150 | 101,079 | -0.16(-1.93%) |
Aug 25, 2021 | 8.430 | 8.670 | 8.210 | 8.310 | 161,319 | -0.20(-2.35%) |
Aug 24, 2021 | 8.480 | 8.850 | 8.355 | 8.510 | 195,684 | -0.01(-0.12%) |
Aug 23, 2021 | 8.240 | 8.650 | 8.100 | 8.520 | 172,066 | +0.48(+5.97%) |
Aug 20, 2021 | 7.950 | 8.500 | 7.950 | 8.040 | 178,048 | +0.03(+0.37%) |
Aug 19, 2021 | 8.690 | 8.780 | 7.930 | 8.010 | 107,209 | -0.58(-6.75%) |
Aug 18, 2021 | 8.040 | 9.110 | 7.960 | 8.590 | 253,130 | +0.47(+5.79%) |
Aug 17, 2021 | 7.790 | 8.220 | 7.610 | 8.120 | 151,637 | +0.22(+2.78%) |
Aug 16, 2021 | 7.880 | 8.100 | 7.800 | 7.900 | 108,388 | -0.09(-1.13%) |
Aug 13, 2021 | 7.960 | 8.250 | 7.644 | 7.990 | 272,963 | +0.25(+3.23%) |
Aug 12, 2021 | 7.940 | 7.940 | 7.000 | 7.740 | 204,066 | +0.16(+2.11%) |
Aug 11, 2021 | 7.580 | 7.670 | 7.010 | 7.580 | 212,901 | +0.01(+0.13%) |
Aug 10, 2021 | 8.050 | 8.050 | 7.510 | 7.570 | 171,659 | -0.41(-5.14%) |
Aug 09, 2021 | 8.190 | 8.350 | 7.905 | 7.980 | 128,081 | -0.02(-0.25%) |
Aug 06, 2021 | 7.940 | 8.100 | 7.680 | 8.000 | 67,216 | +0.07(+0.88%) |
Aug 05, 2021 | 7.880 | 8.150 | 7.740 | 7.930 | 87,571 | +0.10(+1.28%) |
Aug 04, 2021 | 8.240 | 8.340 | 7.640 | 7.830 | 172,346 | -0.45(-5.43%) |
Aug 03, 2021 | 8.430 | 8.500 | 8.010 | 8.280 | 130,788 | -0.11(-1.31%) |
Aug 02, 2021 | 8.420 | 8.530 | 8.337 | 8.390 | 81,603 | +0.10(+1.21%) |
Jul 30, 2021 | 8.780 | 9.000 | 8.190 | 8.290 | 154,440 | -0.47(-5.37%) |
Jul 29, 2021 | 8.900 | 8.900 | 8.600 | 8.760 | 185,094 | +0.11(+1.27%) |
Jul 28, 2021 | 8.430 | 8.790 | 8.330 | 8.650 | 146,428 | +0.20(+2.37%) |
Jul 27, 2021 | 8.970 | 9.240 | 8.400 | 8.450 | 157,099 | -0.42(-4.74%) |
Jul 26, 2021 | 9.250 | 9.290 | 8.750 | 8.870 | 116,057 | -0.42(-4.52%) |
Jul 23, 2021 | 9.430 | 9.500 | 9.200 | 9.290 | 108,927 | -0.08(-0.85%) |
Jul 22, 2021 | 9.730 | 9.745 | 9.190 | 9.370 | 84,345 | -0.31(-3.20%) |
Jul 21, 2021 | 9.380 | 9.840 | 9.150 | 9.680 | 142,541 | +0.45(+4.88%) |
Jul 20, 2021 | 8.910 | 9.390 | 8.750 | 9.230 | 155,313 | +0.22(+2.44%) |
Jul 19, 2021 | 8.610 | 9.230 | 8.190 | 9.010 | 266,041 | +0.27(+3.09%) |
Jul 16, 2021 | 9.100 | 9.100 | 8.660 | 8.740 | 179,273 | -0.28(-3.10%) |
Jul 15, 2021 | 9.280 | 9.370 | 8.735 | 9.020 | 345,552 | -0.28(-3.01%) |
Jul 14, 2021 | 9.880 | 9.880 | 9.200 | 9.300 | 223,550 | -0.55(-5.58%) |
Jul 13, 2021 | 9.880 | 10.15 | 9.660 | 9.850 | 301,934 | +0.04(+0.41%) |
Jul 12, 2021 | 10.45 | 10.51 | 9.760 | 9.810 | 167,192 | -0.68(-6.48%) |
Jul 09, 2021 | 9.860 | 10.70 | 9.770 | 10.49 | 191,868 | +0.74(+7.59%) |
Jul 08, 2021 | 9.360 | 9.950 | 9.220 | 9.750 | 140,636 | +0.05(+0.52%) |
Jul 07, 2021 | 9.500 | 9.950 | 9.200 | 9.700 | 190,944 | +0.20(+2.11%) |
Jul 06, 2021 | 9.720 | 9.740 | 9.310 | 9.500 | 130,899 | -0.12(-1.25%) |
Jul 02, 2021 | 10.08 | 10.08 | 9.520 | 9.620 | 228,718 | -0.45(-4.47%) |