Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.760 | 6.880 | 6.490 | 6.690 | 45,463 | -0.04(-0.59%) |
Sep 29, 2021 | 6.780 | 6.990 | 6.560 | 6.730 | 45,348 | +0.03(+0.45%) |
Sep 28, 2021 | 7.090 | 7.090 | 6.650 | 6.700 | 70,873 | -0.37(-5.23%) |
Sep 27, 2021 | 7.290 | 7.290 | 6.820 | 7.070 | 83,163 | -0.11(-1.53%) |
Sep 24, 2021 | 7.400 | 7.500 | 7.150 | 7.180 | 51,093 | -0.38(-5.03%) |
Sep 23, 2021 | 7.850 | 7.850 | 7.360 | 7.560 | 39,060 | -0.17(-2.20%) |
Sep 22, 2021 | 7.700 | 7.970 | 7.300 | 7.730 | 96,264 | +0.04(+0.52%) |
Sep 21, 2021 | 7.570 | 7.780 | 7.550 | 7.690 | 59,872 | +0.09(+1.18%) |
Sep 20, 2021 | 7.410 | 7.680 | 7.140 | 7.600 | 77,050 | +0.08(+1.06%) |
Sep 17, 2021 | 7.660 | 7.840 | 7.500 | 7.520 | 105,605 | -0.22(-2.84%) |
Sep 16, 2021 | 7.800 | 7.890 | 7.460 | 7.740 | 52,274 | -0.02(-0.26%) |
Sep 15, 2021 | 7.730 | 7.760 | 7.420 | 7.760 | 58,410 | +0.10(+1.31%) |
Sep 14, 2021 | 7.710 | 7.780 | 7.270 | 7.660 | 54,213 | +0.05(+0.66%) |
Sep 13, 2021 | 7.320 | 7.800 | 7.320 | 7.610 | 84,760 | +0.27(+3.68%) |
Sep 10, 2021 | 7.590 | 7.590 | 7.150 | 7.340 | 81,643 | -0.23(-3.04%) |
Sep 09, 2021 | 7.390 | 7.640 | 7.110 | 7.570 | 128,137 | +0.19(+2.57%) |
Sep 08, 2021 | 7.930 | 7.930 | 7.300 | 7.380 | 126,387 | -0.39(-5.02%) |
Sep 07, 2021 | 7.720 | 8.020 | 7.720 | 7.770 | 53,466 | +0.00(+0.00%) |
Sep 03, 2021 | 7.850 | 7.970 | 7.600 | 7.770 | 45,828 | -0.02(-0.26%) |
Sep 02, 2021 | 8.000 | 8.140 | 7.700 | 7.790 | 56,795 | -0.20(-2.50%) |
Sep 01, 2021 | 7.980 | 8.270 | 7.900 | 7.990 | 51,527 | +0.01(+0.13%) |
Aug 31, 2021 | 8.330 | 8.330 | 7.900 | 7.980 | 67,292 | -0.21(-2.56%) |
Aug 30, 2021 | 7.860 | 8.200 | 7.700 | 8.190 | 94,961 | +0.29(+3.67%) |
Aug 27, 2021 | 7.880 | 8.100 | 7.770 | 7.900 | 53,956 | +0.08(+1.02%) |
Aug 26, 2021 | 8.100 | 8.130 | 7.620 | 7.820 | 72,259 | -0.22(-2.74%) |
Aug 25, 2021 | 7.900 | 8.190 | 7.785 | 8.040 | 95,471 | +0.06(+0.75%) |
Aug 24, 2021 | 7.770 | 7.980 | 7.700 | 7.980 | 38,212 | +0.09(+1.14%) |
Aug 23, 2021 | 7.960 | 8.000 | 7.750 | 7.890 | 35,148 | +0.15(+1.94%) |
Aug 20, 2021 | 7.600 | 8.080 | 7.530 | 7.740 | 47,448 | +0.06(+0.78%) |
Aug 19, 2021 | 7.850 | 8.100 | 7.550 | 7.680 | 86,380 | -0.21(-2.66%) |
Aug 18, 2021 | 7.800 | 8.160 | 7.650 | 7.890 | 54,458 | +0.03(+0.38%) |
Aug 17, 2021 | 7.770 | 7.990 | 7.560 | 7.860 | 90,890 | +0.10(+1.29%) |
Aug 16, 2021 | 8.050 | 8.190 | 7.650 | 7.760 | 89,275 | -0.37(-4.55%) |
Aug 13, 2021 | 8.210 | 8.213 | 8.000 | 8.130 | 47,970 | +0.02(+0.25%) |
Aug 12, 2021 | 8.060 | 8.330 | 7.800 | 8.110 | 114,526 | -0.08(-0.98%) |
Aug 11, 2021 | 8.450 | 8.750 | 7.850 | 8.190 | 168,246 | -0.29(-3.42%) |
Aug 10, 2021 | 8.900 | 8.990 | 8.200 | 8.480 | 203,198 | -0.52(-5.78%) |
Aug 09, 2021 | 8.350 | 9.000 | 8.050 | 9.000 | 893,288 | -3.85(-29.96%) |
Aug 06, 2021 | 13.97 | 14.27 | 12.58 | 12.85 | 34,363 | -0.83(-6.03%) |
Aug 05, 2021 | 13.96 | 13.96 | 12.98 | 13.68 | 18,003 | +0.52(+3.91%) |
Aug 04, 2021 | 13.89 | 14.43 | 12.50 | 13.16 | 22,384 | -0.94(-6.67%) |
Aug 03, 2021 | 14.13 | 14.47 | 13.95 | 14.10 | 6,399 | -0.38(-2.62%) |
Aug 02, 2021 | 14.07 | 14.82 | 13.80 | 14.48 | 30,542 | +0.34(+2.40%) |
Jul 30, 2021 | 15.19 | 15.40 | 13.90 | 14.14 | 25,671 | -0.91(-6.05%) |
Jul 29, 2021 | 15.94 | 15.94 | 14.90 | 15.05 | 13,517 | -0.54(-3.46%) |
Jul 28, 2021 | 15.04 | 15.89 | 15.04 | 15.59 | 7,829 | +0.56(+3.73%) |
Jul 27, 2021 | 15.27 | 15.71 | 14.90 | 15.03 | 28,364 | -0.04(-0.27%) |
Jul 26, 2021 | 15.52 | 15.96 | 15.01 | 15.07 | 7,293 | -0.63(-4.01%) |
Jul 23, 2021 | 15.73 | 15.95 | 15.04 | 15.70 | 20,500 | +0.18(+1.16%) |
Jul 22, 2021 | 15.03 | 16.98 | 14.90 | 15.52 | 26,484 | -0.13(-0.83%) |
Jul 21, 2021 | 15.88 | 16.00 | 14.29 | 15.65 | 10,669 | +0.14(+0.90%) |
Jul 20, 2021 | 15.05 | 15.51 | 14.24 | 15.51 | 32,563 | +0.51(+3.40%) |
Jul 19, 2021 | 14.24 | 15.37 | 13.88 | 15.00 | 54,919 | +0.45(+3.09%) |
Jul 16, 2021 | 14.97 | 15.19 | 14.27 | 14.55 | 9,630 | +0.07(+0.48%) |
Jul 15, 2021 | 15.20 | 15.48 | 14.26 | 14.48 | 8,462 | -0.74(-4.86%) |
Jul 14, 2021 | 16.01 | 16.01 | 14.90 | 15.22 | 8,180 | -0.62(-3.91%) |
Jul 13, 2021 | 15.42 | 16.01 | 14.68 | 15.84 | 41,132 | +0.37(+2.39%) |
Jul 12, 2021 | 15.41 | 15.64 | 14.73 | 15.47 | 9,832 | +0.30(+1.98%) |
Jul 09, 2021 | 15.33 | 15.40 | 14.65 | 15.17 | 14,037 | +0.18(+1.20%) |
Jul 08, 2021 | 15.22 | 15.93 | 14.77 | 14.99 | 15,738 | -0.90(-5.66%) |
Jul 07, 2021 | 17.00 | 17.00 | 15.61 | 15.89 | 16,621 | -1.04(-6.14%) |
Jul 06, 2021 | 16.67 | 17.00 | 16.43 | 16.93 | 11,759 | +0.32(+1.93%) |
Jul 02, 2021 | 16.74 | 16.99 | 16.54 | 16.61 | 7,159 | +0.16(+0.97%) |