Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.291 | 9.338 | 9.176 | 9.224 | 17,281 | +0.04(+0.41%) |
Sep 29, 2021 | 9.215 | 9.386 | 9.167 | 9.186 | 24,942 | +0.05(+0.52%) |
Sep 28, 2021 | 9.605 | 9.671 | 9.138 | 9.138 | 36,789 | -0.45(-4.67%) |
Sep 27, 2021 | 9.053 | 9.871 | 8.983 | 9.586 | 175,159 | +0.58(+6.45%) |
Sep 24, 2021 | 8.929 | 9.043 | 8.701 | 9.005 | 15,507 | +0.07(+0.75%) |
Sep 23, 2021 | 9.091 | 9.115 | 8.805 | 8.938 | 41,915 | -0.05(-0.53%) |
Sep 22, 2021 | 8.701 | 9.129 | 8.672 | 8.986 | 169,925 | +0.35(+4.08%) |
Sep 21, 2021 | 8.701 | 8.701 | 8.529 | 8.634 | 21,444 | +0.01(+0.11%) |
Sep 20, 2021 | 8.567 | 8.691 | 8.548 | 8.624 | 88,964 | -0.04(-0.44%) |
Sep 17, 2021 | 8.501 | 8.691 | 8.472 | 8.662 | 60,747 | +0.11(+1.34%) |
Sep 16, 2021 | 8.615 | 8.615 | 8.424 | 8.548 | 19,963 | -0.09(-0.99%) |
Sep 15, 2021 | 8.529 | 8.786 | 8.405 | 8.634 | 28,086 | +0.06(+0.67%) |
Sep 14, 2021 | 8.339 | 8.577 | 8.339 | 8.577 | 21,168 | +0.22(+2.62%) |
Sep 13, 2021 | 8.339 | 8.615 | 8.339 | 8.358 | 18,848 | +0.02(+0.23%) |
Sep 10, 2021 | 8.386 | 8.582 | 8.339 | 8.339 | 29,273 | -0.10(-1.24%) |
Sep 09, 2021 | 8.367 | 8.481 | 8.310 | 8.444 | 23,564 | -0.03(-0.34%) |
Sep 08, 2021 | 8.367 | 8.482 | 8.339 | 8.472 | 25,786 | -0.09(-1.00%) |
Sep 07, 2021 | 8.501 | 8.605 | 8.301 | 8.558 | 47,567 | -0.03(-0.33%) |
Sep 03, 2021 | 8.815 | 8.815 | 8.520 | 8.586 | 24,502 | -0.15(-1.74%) |
Sep 02, 2021 | 8.367 | 9.015 | 8.349 | 8.739 | 215,966 | +0.35(+4.20%) |
Sep 01, 2021 | 8.424 | 8.424 | 8.120 | 8.386 | 47,012 | -0.04(-0.45%) |
Aug 31, 2021 | 8.148 | 8.444 | 8.139 | 8.424 | 42,214 | +0.28(+3.39%) |
Aug 30, 2021 | 8.196 | 8.196 | 8.091 | 8.148 | 37,021 | -0.01(-0.12%) |
Aug 27, 2021 | 8.186 | 8.206 | 7.939 | 8.158 | 31,871 | -0.03(-0.35%) |
Aug 26, 2021 | 7.834 | 8.186 | 7.834 | 8.186 | 71,128 | +0.39(+5.01%) |
Aug 25, 2021 | 8.006 | 8.082 | 7.758 | 7.796 | 19,377 | -0.11(-1.38%) |
Aug 24, 2021 | 7.701 | 8.063 | 7.520 | 7.906 | 91,512 | +0.22(+2.91%) |
Aug 23, 2021 | 7.539 | 7.691 | 7.330 | 7.682 | 47,198 | +0.23(+3.07%) |
Aug 20, 2021 | 7.415 | 7.549 | 7.332 | 7.454 | 21,383 | +0.01(+0.13%) |
Aug 19, 2021 | 7.473 | 7.482 | 7.311 | 7.444 | 53,565 | -0.08(-1.01%) |
Aug 18, 2021 | 7.101 | 7.577 | 7.101 | 7.520 | 92,369 | +0.39(+5.47%) |
Aug 17, 2021 | 7.197 | 7.197 | 7.063 | 7.130 | 20,665 | -0.18(-2.47%) |
Aug 16, 2021 | 7.415 | 7.415 | 7.082 | 7.311 | 34,423 | -0.11(-1.54%) |
Aug 13, 2021 | 7.358 | 7.425 | 7.173 | 7.425 | 30,765 | +0.18(+2.50%) |
Aug 12, 2021 | 7.235 | 7.412 | 7.130 | 7.244 | 31,935 | -0.04(-0.52%) |
Aug 11, 2021 | 7.415 | 7.434 | 7.163 | 7.282 | 50,796 | -0.11(-1.54%) |
Aug 10, 2021 | 7.282 | 7.396 | 7.282 | 7.396 | 15,190 | +0.00(+0.00%) |
Aug 09, 2021 | 7.387 | 7.427 | 7.187 | 7.396 | 57,052 | +0.00(+0.00%) |
Aug 06, 2021 | 7.311 | 7.434 | 7.216 | 7.396 | 24,529 | +0.10(+1.44%) |
Aug 05, 2021 | 7.187 | 7.383 | 7.016 | 7.292 | 30,163 | +0.11(+1.59%) |
Aug 04, 2021 | 7.187 | 7.272 | 6.960 | 7.177 | 51,419 | -0.07(-0.91%) |
Aug 03, 2021 | 7.291 | 7.319 | 7.130 | 7.244 | 42,406 | -0.05(-0.65%) |
Aug 02, 2021 | 7.319 | 7.422 | 7.262 | 7.291 | 12,528 | -0.04(-0.52%) |
Jul 30, 2021 | 7.574 | 7.650 | 7.310 | 7.329 | 42,117 | -0.24(-3.12%) |
Jul 29, 2021 | 7.423 | 7.574 | 7.272 | 7.565 | 207,265 | +0.25(+3.35%) |
Jul 28, 2021 | 7.149 | 7.489 | 7.102 | 7.319 | 111,775 | +0.15(+2.11%) |
Jul 27, 2021 | 7.291 | 7.291 | 7.083 | 7.168 | 37,548 | -0.10(-1.43%) |
Jul 26, 2021 | 7.385 | 7.536 | 7.196 | 7.272 | 56,975 | -0.09(-1.28%) |
Jul 23, 2021 | 7.650 | 7.650 | 7.225 | 7.366 | 98,518 | -0.31(-4.06%) |
Jul 22, 2021 | 8.179 | 8.179 | 7.281 | 7.678 | 336,763 | -0.22(-2.75%) |
Jul 21, 2021 | 7.508 | 8.122 | 7.366 | 7.895 | 277,613 | +0.53(+7.18%) |
Jul 20, 2021 | 7.291 | 7.612 | 7.291 | 7.366 | 48,225 | +0.13(+1.83%) |
Jul 19, 2021 | 7.111 | 7.517 | 6.800 | 7.234 | 171,323 | +0.15(+2.13%) |
Jul 16, 2021 | 7.064 | 7.206 | 7.017 | 7.083 | 68,954 | +0.08(+1.08%) |
Jul 15, 2021 | 6.970 | 7.111 | 6.914 | 7.007 | 35,079 | -0.03(-0.40%) |
Jul 14, 2021 | 7.140 | 7.168 | 7.007 | 7.036 | 16,392 | -0.18(-2.49%) |
Jul 13, 2021 | 7.244 | 7.272 | 7.130 | 7.215 | 12,841 | -0.01(-0.13%) |
Jul 12, 2021 | 7.113 | 7.385 | 7.112 | 7.225 | 12,530 | -0.14(-1.92%) |
Jul 09, 2021 | 7.140 | 7.414 | 7.140 | 7.366 | 14,179 | +0.29(+4.14%) |
Jul 08, 2021 | 7.461 | 7.536 | 6.875 | 7.074 | 102,897 | -0.44(-5.90%) |
Jul 07, 2021 | 7.631 | 7.791 | 7.517 | 7.517 | 23,873 | -0.14(-1.85%) |
Jul 06, 2021 | 7.829 | 7.829 | 7.650 | 7.659 | 7,640 | -0.17(-2.17%) |
Jul 02, 2021 | 7.886 | 7.933 | 7.716 | 7.829 | 18,659 | -0.08(-0.96%) |