Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.604 | 7.668 | 7.525 | 7.612 | 15,270,918 | +0.00(+0.00%) |
Sep 29, 2021 | 7.565 | 7.628 | 7.493 | 7.612 | 16,655,988 | +0.06(+0.74%) |
Sep 28, 2021 | 7.747 | 7.811 | 7.536 | 7.557 | 14,286,327 | -0.10(-1.25%) |
Sep 27, 2021 | 7.501 | 7.723 | 7.469 | 7.652 | 17,497,384 | +0.28(+3.77%) |
Sep 24, 2021 | 7.485 | 7.497 | 7.350 | 7.374 | 11,680,032 | -0.17(-2.21%) |
Sep 23, 2021 | 7.350 | 7.565 | 7.310 | 7.541 | 17,914,092 | +0.19(+2.59%) |
Sep 22, 2021 | 7.080 | 7.378 | 7.064 | 7.350 | 23,177,698 | +0.32(+4.52%) |
Sep 21, 2021 | 7.072 | 7.088 | 6.834 | 7.032 | 21,725,326 | +0.10(+1.37%) |
Sep 20, 2021 | 7.112 | 7.143 | 6.833 | 6.937 | 37,097,964 | -0.29(-4.07%) |
Sep 17, 2021 | 7.294 | 7.437 | 7.167 | 7.231 | 28,682,520 | -0.03(-0.44%) |
Sep 16, 2021 | 7.342 | 7.372 | 7.247 | 7.263 | 27,875,896 | -0.08(-1.08%) |
Sep 15, 2021 | 7.398 | 7.571 | 7.334 | 7.342 | 29,952,610 | -0.05(-0.65%) |
Sep 14, 2021 | 7.501 | 7.676 | 7.382 | 7.390 | 32,335,936 | -0.03(-0.43%) |
Sep 13, 2021 | 7.437 | 7.525 | 7.378 | 7.421 | 18,832,530 | +0.03(+0.43%) |
Sep 10, 2021 | 7.501 | 7.501 | 7.366 | 7.390 | 10,441,975 | -0.02(-0.21%) |
Sep 09, 2021 | 7.469 | 7.541 | 7.350 | 7.406 | 10,831,230 | -0.10(-1.27%) |
Sep 08, 2021 | 7.557 | 7.652 | 7.485 | 7.501 | 8,796,527 | -0.05(-0.63%) |
Sep 07, 2021 | 7.636 | 7.747 | 7.549 | 7.549 | 12,141,392 | -0.12(-1.55%) |
Sep 03, 2021 | 7.684 | 7.708 | 7.580 | 7.668 | 10,528,592 | -0.02(-0.21%) |
Sep 02, 2021 | 7.509 | 7.692 | 7.509 | 7.684 | 13,554,935 | +0.18(+2.44%) |
Sep 01, 2021 | 7.414 | 7.501 | 7.342 | 7.501 | 12,857,731 | +0.11(+1.51%) |
Aug 31, 2021 | 7.390 | 7.461 | 7.334 | 7.390 | 12,967,319 | +0.00(+0.00%) |
Aug 30, 2021 | 7.572 | 7.588 | 7.382 | 7.390 | 10,719,456 | -0.15(-2.00%) |
Aug 27, 2021 | 7.366 | 7.565 | 7.358 | 7.541 | 11,256,287 | +0.23(+3.15%) |
Aug 26, 2021 | 7.533 | 7.541 | 7.310 | 7.310 | 10,315,644 | -0.22(-2.95%) |
Aug 25, 2021 | 7.469 | 7.584 | 7.414 | 7.533 | 9,245,448 | +0.12(+1.61%) |
Aug 24, 2021 | 7.358 | 7.485 | 7.334 | 7.414 | 12,498,896 | +0.10(+1.30%) |
Aug 23, 2021 | 7.326 | 7.437 | 7.286 | 7.318 | 11,714,785 | +0.15(+2.11%) |
Aug 20, 2021 | 7.064 | 7.350 | 7.048 | 7.167 | 15,398,157 | +0.06(+0.78%) |
Aug 19, 2021 | 7.151 | 7.215 | 6.921 | 7.112 | 24,076,028 | -0.12(-1.65%) |
Aug 18, 2021 | 7.358 | 7.437 | 7.191 | 7.231 | 18,555,062 | -0.17(-2.36%) |
Aug 17, 2021 | 7.549 | 7.604 | 7.334 | 7.406 | 14,326,230 | -0.15(-2.00%) |
Aug 16, 2021 | 7.501 | 7.604 | 7.429 | 7.557 | 14,929,798 | +0.00(+0.00%) |
Aug 13, 2021 | 7.715 | 7.787 | 7.549 | 7.557 | 8,580,847 | -0.17(-2.16%) |
Aug 12, 2021 | 7.588 | 7.723 | 7.469 | 7.723 | 10,118,137 | +0.14(+1.89%) |
Aug 11, 2021 | 7.501 | 7.588 | 7.437 | 7.580 | 11,510,105 | +0.11(+1.49%) |
Aug 10, 2021 | 7.374 | 7.541 | 7.366 | 7.469 | 14,150,372 | +0.14(+1.84%) |
Aug 09, 2021 | 7.294 | 7.374 | 7.183 | 7.334 | 15,409,407 | -0.03(-0.43%) |
Aug 06, 2021 | 7.278 | 7.477 | 7.278 | 7.366 | 14,828,414 | +0.12(+1.64%) |
Aug 05, 2021 | 7.326 | 7.485 | 7.235 | 7.247 | 21,478,440 | +0.00(+0.03%) |
Aug 04, 2021 | 7.464 | 7.524 | 7.245 | 7.245 | 32,406,102 | -0.34(-4.53%) |
Aug 03, 2021 | 7.635 | 7.635 | 7.394 | 7.589 | 18,923,848 | +0.01(+0.10%) |
Aug 02, 2021 | 7.721 | 7.878 | 7.565 | 7.581 | 15,139,237 | -0.13(-1.62%) |
Jul 30, 2021 | 7.800 | 7.839 | 7.651 | 7.706 | 10,170,095 | -0.09(-1.10%) |
Jul 29, 2021 | 7.854 | 7.878 | 7.745 | 7.792 | 10,009,917 | +0.02(+0.20%) |
Jul 28, 2021 | 7.651 | 7.862 | 7.612 | 7.776 | 15,189,237 | +0.16(+2.05%) |
Jul 27, 2021 | 7.768 | 7.792 | 7.589 | 7.620 | 15,401,917 | -0.22(-2.79%) |
Jul 26, 2021 | 7.784 | 7.960 | 7.745 | 7.839 | 12,129,096 | +0.02(+0.30%) |
Jul 23, 2021 | 7.815 | 7.839 | 7.620 | 7.815 | 15,692,288 | +0.05(+0.60%) |
Jul 22, 2021 | 7.823 | 7.870 | 7.698 | 7.768 | 14,127,279 | -0.02(-0.30%) |
Jul 21, 2021 | 7.815 | 7.971 | 7.749 | 7.792 | 19,613,312 | +0.16(+2.05%) |
Jul 20, 2021 | 7.292 | 7.682 | 7.253 | 7.635 | 16,713,361 | +0.36(+4.94%) |
Jul 19, 2021 | 7.338 | 7.370 | 6.916 | 7.276 | 39,101,512 | -0.29(-3.82%) |
Jul 16, 2021 | 7.760 | 7.831 | 7.487 | 7.565 | 17,356,070 | -0.09(-1.12%) |
Jul 15, 2021 | 7.792 | 7.815 | 7.549 | 7.651 | 30,358,470 | -0.23(-2.88%) |
Jul 14, 2021 | 8.050 | 8.136 | 7.870 | 7.878 | 13,983,821 | -0.16(-1.95%) |
Jul 13, 2021 | 8.175 | 8.198 | 8.034 | 8.034 | 8,288,981 | -0.14(-1.72%) |
Jul 12, 2021 | 8.214 | 8.276 | 8.099 | 8.175 | 10,086,385 | -0.10(-1.23%) |
Jul 09, 2021 | 8.128 | 8.362 | 8.120 | 8.276 | 11,443,933 | +0.17(+2.12%) |
Jul 08, 2021 | 7.971 | 8.167 | 7.909 | 8.104 | 14,990,976 | -0.08(-0.96%) |
Jul 07, 2021 | 8.308 | 8.374 | 8.147 | 8.183 | 10,282,352 | -0.15(-1.78%) |
Jul 06, 2021 | 8.386 | 8.386 | 8.120 | 8.331 | 15,945,418 | -0.04(-0.47%) |
Jul 02, 2021 | 8.354 | 8.374 | 8.263 | 8.370 | 7,670,310 | +0.01(+0.09%) |