Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.627 | 8.808 | 8.465 | 8.579 | 1,930,219 | -0.09(-0.99%) |
Sep 29, 2021 | 8.608 | 8.689 | 8.374 | 8.665 | 1,607,633 | +0.00(+0.00%) |
Sep 28, 2021 | 8.627 | 9.084 | 8.622 | 8.665 | 1,901,247 | -0.10(-1.09%) |
Sep 27, 2021 | 8.512 | 8.941 | 8.493 | 8.760 | 2,955,603 | +0.54(+6.61%) |
Sep 24, 2021 | 8.112 | 8.331 | 8.045 | 8.217 | 1,641,138 | +0.06(+0.70%) |
Sep 23, 2021 | 7.683 | 8.160 | 7.531 | 8.160 | 1,593,805 | +0.58(+7.67%) |
Sep 22, 2021 | 7.511 | 7.788 | 7.511 | 7.578 | 1,524,722 | +0.24(+3.25%) |
Sep 21, 2021 | 7.349 | 7.407 | 6.968 | 7.340 | 2,144,271 | +0.11(+1.58%) |
Sep 20, 2021 | 7.168 | 7.292 | 6.978 | 7.225 | 2,092,547 | -0.29(-3.81%) |
Sep 17, 2021 | 7.673 | 7.778 | 7.388 | 7.511 | 3,438,081 | -0.14(-1.87%) |
Sep 16, 2021 | 7.864 | 7.959 | 7.583 | 7.654 | 1,999,344 | -0.28(-3.49%) |
Sep 15, 2021 | 7.940 | 8.222 | 7.855 | 7.931 | 2,028,950 | +0.21(+2.72%) |
Sep 14, 2021 | 8.112 | 8.303 | 7.712 | 7.721 | 1,995,113 | -0.39(-4.82%) |
Sep 13, 2021 | 7.607 | 8.236 | 7.464 | 8.112 | 3,008,936 | +0.70(+9.38%) |
Sep 10, 2021 | 7.578 | 7.635 | 7.354 | 7.416 | 1,647,254 | -0.02(-0.26%) |
Sep 09, 2021 | 7.388 | 7.612 | 7.130 | 7.435 | 2,194,892 | +0.20(+2.77%) |
Sep 08, 2021 | 7.483 | 7.578 | 7.197 | 7.235 | 1,993,678 | -0.18(-2.44%) |
Sep 07, 2021 | 7.254 | 7.569 | 7.254 | 7.416 | 1,441,868 | +0.01(+0.13%) |
Sep 03, 2021 | 7.569 | 7.721 | 7.349 | 7.407 | 1,270,543 | -0.21(-2.75%) |
Sep 02, 2021 | 7.359 | 7.750 | 7.359 | 7.616 | 1,780,131 | +0.36(+4.99%) |
Sep 01, 2021 | 7.359 | 7.407 | 7.102 | 7.254 | 1,548,452 | -0.12(-1.68%) |
Aug 31, 2021 | 7.235 | 7.430 | 7.207 | 7.378 | 1,292,912 | +0.06(+0.78%) |
Aug 30, 2021 | 7.616 | 7.663 | 7.245 | 7.321 | 1,223,825 | -0.21(-2.78%) |
Aug 27, 2021 | 6.979 | 7.606 | 6.834 | 7.530 | 1,865,792 | +0.68(+9.85%) |
Aug 26, 2021 | 6.931 | 7.064 | 6.812 | 6.855 | 889,298 | -0.14(-2.04%) |
Aug 25, 2021 | 6.998 | 7.155 | 6.846 | 6.998 | 1,222,183 | +0.08(+1.10%) |
Aug 24, 2021 | 6.817 | 7.036 | 6.809 | 6.922 | 1,197,832 | +0.19(+2.82%) |
Aug 23, 2021 | 6.579 | 6.817 | 6.551 | 6.731 | 1,895,142 | +0.46(+7.27%) |
Aug 20, 2021 | 6.161 | 6.351 | 6.123 | 6.275 | 1,280,298 | -0.01(-0.15%) |
Aug 19, 2021 | 6.456 | 6.589 | 6.175 | 6.285 | 1,700,634 | -0.36(-5.44%) |
Aug 18, 2021 | 6.827 | 6.988 | 6.627 | 6.646 | 1,518,664 | -0.12(-1.83%) |
Aug 17, 2021 | 6.798 | 7.017 | 6.665 | 6.769 | 1,569,469 | -0.14(-2.06%) |
Aug 16, 2021 | 7.036 | 7.064 | 6.769 | 6.912 | 1,318,084 | -0.29(-3.96%) |
Aug 13, 2021 | 7.473 | 7.521 | 7.150 | 7.197 | 1,064,756 | -0.25(-3.32%) |
Aug 12, 2021 | 7.540 | 7.654 | 7.292 | 7.445 | 980,440 | -0.15(-2.00%) |
Aug 11, 2021 | 7.359 | 7.663 | 7.197 | 7.597 | 1,656,847 | +0.10(+1.40%) |
Aug 10, 2021 | 7.207 | 7.606 | 7.159 | 7.492 | 1,366,195 | +0.40(+5.63%) |
Aug 09, 2021 | 7.064 | 7.197 | 6.922 | 7.093 | 1,212,762 | -0.18(-2.48%) |
Aug 06, 2021 | 7.131 | 7.307 | 7.055 | 7.273 | 1,483,149 | +0.28(+3.94%) |
Aug 05, 2021 | 6.979 | 7.254 | 6.950 | 6.998 | 1,523,662 | +0.09(+1.24%) |
Aug 04, 2021 | 7.464 | 7.521 | 6.884 | 6.912 | 2,607,661 | -0.78(-10.14%) |
Aug 03, 2021 | 7.568 | 7.730 | 7.311 | 7.692 | 2,243,935 | +0.10(+1.38%) |
Aug 02, 2021 | 7.654 | 8.234 | 7.478 | 7.587 | 1,891,999 | -0.04(-0.50%) |
Jul 30, 2021 | 7.967 | 7.967 | 7.597 | 7.625 | 2,050,955 | -0.32(-4.07%) |
Jul 29, 2021 | 7.340 | 8.005 | 7.340 | 7.948 | 1,578,140 | +0.12(+1.58%) |
Jul 28, 2021 | 7.796 | 7.915 | 7.549 | 7.825 | 1,503,429 | +0.10(+1.23%) |
Jul 27, 2021 | 7.815 | 7.815 | 7.573 | 7.730 | 1,475,722 | -0.19(-2.40%) |
Jul 26, 2021 | 7.511 | 7.967 | 7.511 | 7.920 | 1,548,713 | +0.46(+6.11%) |
Jul 23, 2021 | 7.815 | 7.953 | 7.378 | 7.464 | 1,181,546 | -0.26(-3.33%) |
Jul 22, 2021 | 7.910 | 7.910 | 7.559 | 7.720 | 1,344,706 | -0.19(-2.40%) |
Jul 21, 2021 | 7.749 | 8.082 | 7.749 | 7.910 | 1,602,455 | +0.35(+4.65%) |
Jul 20, 2021 | 7.426 | 7.730 | 7.321 | 7.559 | 2,428,739 | +0.11(+1.53%) |
Jul 19, 2021 | 7.416 | 7.720 | 7.278 | 7.445 | 2,768,358 | -0.39(-4.98%) |
Jul 16, 2021 | 8.234 | 8.310 | 7.720 | 7.834 | 2,057,877 | -0.28(-3.40%) |
Jul 15, 2021 | 8.224 | 8.519 | 8.044 | 8.110 | 1,887,064 | -0.24(-2.85%) |
Jul 14, 2021 | 8.880 | 9.127 | 8.262 | 8.348 | 2,010,761 | -0.43(-4.93%) |
Jul 13, 2021 | 8.975 | 9.009 | 8.709 | 8.780 | 1,375,269 | -0.23(-2.58%) |
Jul 12, 2021 | 8.690 | 9.094 | 8.547 | 9.013 | 1,597,041 | +0.11(+1.28%) |
Jul 09, 2021 | 8.643 | 8.994 | 8.471 | 8.899 | 1,665,094 | +0.43(+5.05%) |
Jul 08, 2021 | 8.148 | 8.528 | 7.732 | 8.471 | 2,657,982 | +0.00(+0.00%) |
Jul 07, 2021 | 8.823 | 9.051 | 8.395 | 8.471 | 2,407,307 | -0.35(-3.99%) |
Jul 06, 2021 | 9.527 | 9.603 | 8.809 | 8.823 | 2,717,028 | -0.82(-8.48%) |
Jul 02, 2021 | 9.755 | 9.831 | 9.517 | 9.641 | 1,446,176 | -0.11(-1.17%) |