Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.450 | 7.670 | 7.320 | 7.340 | 1,086,542 | -0.09(-1.21%) |
Sep 29, 2021 | 7.700 | 7.700 | 7.280 | 7.430 | 1,425,269 | -0.27(-3.51%) |
Sep 28, 2021 | 7.700 | 8.044 | 7.650 | 7.700 | 2,332,985 | +0.05(+0.65%) |
Sep 27, 2021 | 7.590 | 7.870 | 7.500 | 7.650 | 1,778,591 | +0.12(+1.59%) |
Sep 24, 2021 | 7.550 | 7.629 | 7.470 | 7.530 | 400,332 | -0.09(-1.18%) |
Sep 23, 2021 | 7.340 | 7.800 | 7.340 | 7.620 | 763,184 | +0.26(+3.53%) |
Sep 22, 2021 | 7.330 | 7.600 | 7.310 | 7.360 | 477,685 | +0.18(+2.51%) |
Sep 21, 2021 | 7.410 | 7.430 | 7.090 | 7.180 | 497,107 | -0.11(-1.51%) |
Sep 20, 2021 | 7.190 | 7.430 | 7.060 | 7.290 | 389,995 | -0.10(-1.35%) |
Sep 17, 2021 | 7.560 | 7.560 | 7.290 | 7.390 | 639,103 | -0.16(-2.12%) |
Sep 16, 2021 | 8.110 | 8.140 | 7.410 | 7.550 | 718,367 | -0.55(-6.79%) |
Sep 15, 2021 | 7.940 | 8.175 | 7.890 | 8.100 | 316,439 | +0.27(+3.45%) |
Sep 14, 2021 | 8.230 | 8.250 | 7.780 | 7.830 | 503,549 | -0.32(-3.93%) |
Sep 13, 2021 | 7.910 | 8.180 | 7.910 | 8.150 | 205,870 | +0.35(+4.49%) |
Sep 10, 2021 | 7.860 | 8.030 | 7.785 | 7.800 | 234,576 | +0.09(+1.17%) |
Sep 09, 2021 | 7.790 | 7.985 | 7.700 | 7.710 | 186,505 | -0.11(-1.41%) |
Sep 08, 2021 | 8.090 | 8.120 | 7.730 | 7.820 | 244,140 | -0.32(-3.93%) |
Sep 07, 2021 | 8.050 | 8.325 | 8.050 | 8.140 | 181,262 | +0.00(+0.00%) |
Sep 03, 2021 | 8.150 | 8.240 | 7.960 | 8.140 | 350,807 | -0.05(-0.61%) |
Sep 02, 2021 | 8.170 | 8.300 | 8.060 | 8.190 | 250,028 | +0.15(+1.87%) |
Sep 01, 2021 | 8.160 | 8.180 | 7.940 | 8.040 | 204,130 | -0.16(-1.95%) |
Aug 31, 2021 | 8.130 | 8.310 | 8.050 | 8.200 | 389,510 | +0.04(+0.49%) |
Aug 30, 2021 | 8.610 | 8.610 | 8.150 | 8.160 | 165,190 | -0.41(-4.78%) |
Aug 27, 2021 | 8.000 | 8.620 | 7.990 | 8.570 | 310,119 | +0.59(+7.39%) |
Aug 26, 2021 | 7.980 | 8.060 | 7.929 | 7.980 | 160,086 | -0.05(-0.62%) |
Aug 25, 2021 | 7.920 | 8.160 | 7.920 | 8.030 | 187,137 | +0.03(+0.37%) |
Aug 24, 2021 | 8.020 | 8.220 | 7.990 | 8.000 | 286,895 | +0.06(+0.76%) |
Aug 23, 2021 | 7.710 | 7.950 | 7.710 | 7.940 | 208,660 | +0.36(+4.75%) |
Aug 20, 2021 | 7.390 | 7.640 | 7.390 | 7.580 | 223,581 | +0.10(+1.34%) |
Aug 19, 2021 | 7.630 | 7.730 | 7.390 | 7.480 | 316,504 | -0.34(-4.35%) |
Aug 18, 2021 | 7.920 | 8.090 | 7.790 | 7.820 | 196,858 | -0.14(-1.76%) |
Aug 17, 2021 | 7.980 | 8.120 | 7.890 | 7.960 | 422,269 | -0.15(-1.85%) |
Aug 16, 2021 | 8.170 | 8.260 | 8.010 | 8.110 | 212,195 | -0.24(-2.87%) |
Aug 13, 2021 | 8.530 | 8.530 | 8.300 | 8.350 | 150,691 | -0.19(-2.22%) |
Aug 12, 2021 | 8.720 | 8.750 | 8.490 | 8.540 | 174,700 | -0.24(-2.73%) |
Aug 11, 2021 | 8.560 | 8.800 | 8.470 | 8.780 | 213,926 | +0.20(+2.33%) |
Aug 10, 2021 | 8.310 | 8.760 | 8.220 | 8.580 | 280,213 | +0.33(+4.00%) |
Aug 09, 2021 | 8.330 | 8.410 | 7.990 | 8.250 | 463,970 | -0.15(-1.79%) |
Aug 06, 2021 | 8.480 | 8.570 | 8.240 | 8.400 | 570,369 | +0.08(+0.96%) |
Aug 05, 2021 | 8.030 | 8.460 | 8.030 | 8.320 | 300,737 | +0.29(+3.61%) |
Aug 04, 2021 | 8.420 | 8.450 | 7.930 | 8.030 | 1,019,531 | -0.63(-7.27%) |
Aug 03, 2021 | 8.510 | 8.660 | 8.180 | 8.660 | 393,241 | +0.11(+1.29%) |
Aug 02, 2021 | 9.070 | 9.130 | 8.190 | 8.550 | 756,207 | -0.62(-6.76%) |
Jul 30, 2021 | 8.530 | 9.545 | 8.530 | 9.170 | 684,873 | -0.53(-5.46%) |
Jul 29, 2021 | 9.620 | 9.800 | 9.360 | 9.700 | 321,345 | +0.12(+1.25%) |
Jul 28, 2021 | 8.990 | 9.610 | 8.950 | 9.580 | 487,103 | +0.65(+7.28%) |
Jul 27, 2021 | 8.980 | 9.160 | 8.880 | 8.930 | 197,487 | -0.23(-2.51%) |
Jul 26, 2021 | 8.845 | 9.170 | 8.845 | 9.160 | 196,019 | +0.36(+4.09%) |
Jul 23, 2021 | 8.760 | 8.950 | 8.585 | 8.800 | 328,165 | +0.14(+1.62%) |
Jul 22, 2021 | 8.820 | 8.820 | 8.520 | 8.660 | 359,123 | -0.21(-2.37%) |
Jul 21, 2021 | 8.780 | 9.010 | 8.630 | 8.870 | 322,301 | +0.36(+4.23%) |
Jul 20, 2021 | 8.310 | 8.690 | 8.270 | 8.510 | 332,314 | +0.13(+1.55%) |
Jul 19, 2021 | 8.190 | 8.520 | 8.020 | 8.380 | 371,201 | -0.15(-1.76%) |
Jul 16, 2021 | 8.940 | 9.280 | 8.475 | 8.530 | 575,511 | -0.17(-1.95%) |
Jul 15, 2021 | 8.710 | 8.870 | 8.670 | 8.700 | 260,065 | -0.20(-2.25%) |
Jul 14, 2021 | 9.210 | 9.380 | 8.840 | 8.900 | 182,115 | -0.25(-2.73%) |
Jul 13, 2021 | 9.250 | 9.350 | 9.065 | 9.150 | 422,096 | -0.23(-2.45%) |
Jul 12, 2021 | 9.010 | 9.390 | 9.000 | 9.380 | 281,999 | +0.17(+1.85%) |
Jul 09, 2021 | 9.140 | 9.330 | 8.990 | 9.210 | 233,890 | +0.33(+3.72%) |
Jul 08, 2021 | 8.800 | 9.140 | 8.760 | 8.880 | 328,835 | -0.14(-1.55%) |
Jul 07, 2021 | 8.910 | 9.130 | 8.870 | 9.020 | 369,320 | +0.00(+0.00%) |
Jul 06, 2021 | 9.230 | 9.270 | 8.830 | 9.020 | 645,681 | -0.23(-2.49%) |
Jul 02, 2021 | 9.620 | 9.620 | 9.245 | 9.250 | 555,378 | -0.46(-4.74%) |