Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.180 | 8.240 | 8.000 | 8.060 | 14,074 | -0.13(-1.59%) |
Sep 29, 2021 | 8.500 | 8.520 | 7.990 | 8.190 | 48,857 | -0.37(-4.32%) |
Sep 28, 2021 | 8.780 | 8.780 | 8.540 | 8.560 | 37,780 | -0.23(-2.62%) |
Sep 27, 2021 | 8.750 | 8.790 | 8.520 | 8.790 | 37,329 | -0.15(-1.68%) |
Sep 24, 2021 | 8.380 | 8.990 | 8.140 | 8.940 | 84,530 | +0.54(+6.43%) |
Sep 23, 2021 | 7.810 | 8.400 | 7.660 | 8.400 | 94,400 | +0.57(+7.28%) |
Sep 22, 2021 | 7.787 | 8.010 | 7.724 | 7.830 | 22,581 | -0.01(-0.13%) |
Sep 21, 2021 | 7.800 | 7.850 | 7.680 | 7.840 | 7,716 | +0.03(+0.38%) |
Sep 20, 2021 | 7.820 | 7.880 | 7.750 | 7.810 | 13,912 | -0.19(-2.38%) |
Sep 17, 2021 | 7.710 | 8.120 | 7.570 | 8.000 | 24,801 | +0.22(+2.83%) |
Sep 16, 2021 | 7.600 | 7.780 | 7.500 | 7.780 | 11,056 | +0.13(+1.70%) |
Sep 15, 2021 | 7.980 | 8.045 | 7.575 | 7.650 | 23,640 | -0.32(-4.02%) |
Sep 14, 2021 | 8.100 | 8.140 | 7.690 | 7.970 | 47,507 | -0.12(-1.48%) |
Sep 13, 2021 | 8.030 | 8.090 | 7.990 | 8.090 | 39,361 | +0.03(+0.37%) |
Sep 10, 2021 | 8.020 | 8.090 | 7.950 | 8.060 | 35,663 | +0.04(+0.50%) |
Sep 09, 2021 | 7.970 | 8.210 | 7.910 | 8.020 | 43,745 | +0.03(+0.38%) |
Sep 08, 2021 | 8.120 | 8.120 | 7.950 | 7.990 | 38,975 | -0.06(-0.75%) |
Sep 07, 2021 | 7.970 | 8.120 | 7.851 | 8.050 | 33,581 | +0.05(+0.63%) |
Sep 03, 2021 | 7.960 | 8.040 | 7.950 | 8.000 | 26,591 | +0.10(+1.27%) |
Sep 02, 2021 | 7.910 | 7.980 | 7.870 | 7.900 | 23,395 | -0.07(-0.88%) |
Sep 01, 2021 | 8.000 | 8.000 | 7.900 | 7.970 | 56,123 | +0.03(+0.38%) |
Aug 31, 2021 | 7.830 | 7.980 | 7.490 | 7.940 | 55,466 | -0.01(-0.13%) |
Aug 30, 2021 | 7.530 | 8.050 | 7.220 | 7.950 | 105,539 | +0.35(+4.61%) |
Aug 27, 2021 | 7.340 | 7.600 | 7.300 | 7.600 | 74,677 | +0.20(+2.70%) |
Aug 26, 2021 | 7.520 | 7.700 | 7.350 | 7.400 | 66,029 | -0.17(-2.25%) |
Aug 25, 2021 | 7.700 | 7.710 | 7.510 | 7.570 | 59,575 | -0.17(-2.20%) |
Aug 24, 2021 | 7.980 | 7.991 | 7.610 | 7.740 | 106,440 | -0.19(-2.40%) |
Aug 23, 2021 | 7.700 | 7.930 | 7.540 | 7.930 | 214,695 | +0.43(+5.73%) |
Aug 20, 2021 | 7.950 | 8.000 | 7.400 | 7.500 | 376,160 | -0.64(-7.86%) |
Aug 19, 2021 | 8.290 | 8.290 | 7.880 | 8.140 | 761,270 | -0.26(-3.10%) |
Aug 18, 2021 | 8.660 | 10.40 | 7.770 | 8.400 | 18,289,316 | +0.80(+10.53%) |
Aug 17, 2021 | 7.920 | 7.955 | 7.550 | 7.600 | 47,889 | -0.24(-3.06%) |
Aug 16, 2021 | 8.120 | 8.210 | 7.840 | 7.840 | 40,045 | -0.30(-3.69%) |
Aug 13, 2021 | 8.090 | 8.180 | 8.000 | 8.140 | 34,040 | +0.05(+0.62%) |
Aug 12, 2021 | 8.120 | 8.140 | 7.990 | 8.090 | 48,078 | -0.14(-1.70%) |
Aug 11, 2021 | 8.200 | 8.290 | 7.950 | 8.230 | 92,347 | +0.33(+4.18%) |
Aug 10, 2021 | 8.110 | 8.110 | 7.825 | 7.900 | 33,265 | -0.10(-1.25%) |
Aug 09, 2021 | 8.190 | 8.190 | 7.972 | 8.000 | 47,349 | +0.01(+0.13%) |
Aug 06, 2021 | 7.990 | 8.000 | 7.950 | 7.990 | 64,512 | +0.04(+0.50%) |
Aug 05, 2021 | 8.220 | 8.235 | 7.900 | 7.950 | 40,083 | -0.42(-5.02%) |
Aug 04, 2021 | 8.500 | 8.590 | 8.220 | 8.370 | 50,889 | -0.23(-2.67%) |
Aug 03, 2021 | 8.869 | 8.869 | 8.410 | 8.600 | 66,217 | -0.40(-4.44%) |
Aug 02, 2021 | 9.190 | 9.269 | 8.950 | 9.000 | 16,507 | +0.04(+0.45%) |
Jul 30, 2021 | 8.870 | 9.010 | 8.870 | 8.960 | 13,536 | -0.02(-0.22%) |
Jul 29, 2021 | 8.900 | 9.170 | 8.900 | 8.980 | 18,210 | +0.22(+2.51%) |
Jul 28, 2021 | 8.830 | 8.870 | 8.720 | 8.760 | 32,334 | +0.00(+0.00%) |
Jul 27, 2021 | 9.170 | 9.170 | 8.650 | 8.760 | 37,695 | -0.24(-2.67%) |
Jul 26, 2021 | 8.980 | 9.200 | 8.960 | 9.000 | 51,100 | -0.03(-0.33%) |
Jul 23, 2021 | 9.115 | 9.290 | 8.970 | 9.030 | 6,785 | -0.07(-0.77%) |
Jul 22, 2021 | 9.050 | 9.175 | 9.050 | 9.100 | 4,797 | -0.10(-1.09%) |
Jul 21, 2021 | 9.000 | 9.350 | 8.986 | 9.200 | 13,507 | +0.30(+3.37%) |
Jul 20, 2021 | 8.770 | 8.980 | 8.770 | 8.900 | 39,792 | +0.12(+1.37%) |
Jul 19, 2021 | 9.020 | 9.040 | 8.730 | 8.780 | 37,065 | -0.22(-2.44%) |
Jul 16, 2021 | 9.150 | 9.210 | 8.940 | 9.000 | 34,219 | -0.19(-2.07%) |
Jul 15, 2021 | 9.380 | 9.390 | 9.080 | 9.190 | 15,081 | -0.15(-1.61%) |
Jul 14, 2021 | 9.630 | 9.630 | 9.220 | 9.340 | 35,405 | -0.15(-1.58%) |
Jul 13, 2021 | 9.500 | 9.627 | 9.449 | 9.490 | 27,635 | -0.11(-1.15%) |
Jul 12, 2021 | 9.530 | 9.650 | 9.510 | 9.600 | 8,073 | -0.01(-0.10%) |
Jul 09, 2021 | 9.820 | 9.820 | 9.535 | 9.610 | 112,531 | -0.14(-1.44%) |
Jul 08, 2021 | 9.720 | 9.820 | 9.460 | 9.750 | 18,852 | -0.25(-2.50%) |
Jul 07, 2021 | 10.02 | 10.10 | 9.950 | 10.00 | 41,805 | -0.07(-0.70%) |
Jul 06, 2021 | 10.26 | 10.26 | 9.965 | 10.07 | 36,492 | -0.06(-0.59%) |
Jul 02, 2021 | 10.18 | 10.23 | 10.12 | 10.13 | 24,573 | -0.07(-0.69%) |