Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.368 | 7.463 | 7.360 | 7.456 | 293,459 | +0.11(+1.50%) |
Sep 29, 2021 | 7.360 | 7.441 | 7.324 | 7.346 | 365,320 | +0.01(+0.10%) |
Sep 28, 2021 | 7.353 | 7.368 | 7.265 | 7.338 | 486,793 | -0.05(-0.70%) |
Sep 27, 2021 | 7.471 | 7.478 | 7.368 | 7.390 | 484,153 | -0.07(-0.99%) |
Sep 24, 2021 | 7.500 | 7.504 | 7.456 | 7.463 | 274,098 | -0.06(-0.78%) |
Sep 23, 2021 | 7.507 | 7.544 | 7.478 | 7.522 | 276,746 | +0.03(+0.39%) |
Sep 22, 2021 | 7.353 | 7.500 | 7.353 | 7.493 | 496,739 | +0.14(+1.90%) |
Sep 21, 2021 | 7.382 | 7.419 | 7.316 | 7.353 | 276,415 | +0.02(+0.30%) |
Sep 20, 2021 | 7.309 | 7.353 | 7.229 | 7.331 | 948,781 | -0.07(-0.89%) |
Sep 17, 2021 | 7.390 | 7.419 | 7.375 | 7.397 | 342,898 | +0.00(+0.00%) |
Sep 16, 2021 | 7.419 | 7.441 | 7.368 | 7.397 | 429,136 | -0.03(-0.40%) |
Sep 15, 2021 | 7.382 | 7.500 | 7.382 | 7.426 | 686,107 | +0.04(+0.60%) |
Sep 14, 2021 | 7.463 | 7.500 | 7.368 | 7.382 | 733,176 | -0.07(-0.89%) |
Sep 13, 2021 | 7.507 | 7.551 | 7.397 | 7.449 | 929,842 | -0.04(-0.49%) |
Sep 10, 2021 | 7.529 | 7.544 | 7.485 | 7.485 | 402,105 | -0.04(-0.47%) |
Sep 09, 2021 | 7.579 | 7.623 | 7.492 | 7.521 | 630,426 | -0.06(-0.77%) |
Sep 08, 2021 | 7.389 | 7.630 | 7.389 | 7.579 | 812,810 | +0.19(+2.57%) |
Sep 07, 2021 | 7.338 | 7.484 | 6.761 | 7.389 | 2,388,285 | -0.04(-0.59%) |
Sep 03, 2021 | 7.886 | 7.900 | 7.353 | 7.433 | 3,692,272 | -0.45(-5.74%) |
Sep 02, 2021 | 8.039 | 8.046 | 7.711 | 7.886 | 2,504,982 | -0.45(-5.43%) |
Sep 01, 2021 | 8.353 | 8.353 | 8.302 | 8.338 | 253,515 | +0.03(+0.35%) |
Aug 31, 2021 | 8.280 | 8.324 | 8.244 | 8.309 | 215,144 | +0.04(+0.53%) |
Aug 30, 2021 | 8.251 | 8.287 | 8.214 | 8.265 | 224,255 | +0.01(+0.18%) |
Aug 27, 2021 | 8.119 | 8.251 | 8.098 | 8.251 | 377,182 | +0.14(+1.71%) |
Aug 26, 2021 | 8.185 | 8.185 | 8.098 | 8.112 | 248,581 | -0.07(-0.89%) |
Aug 25, 2021 | 8.141 | 8.194 | 8.112 | 8.185 | 249,741 | +0.06(+0.72%) |
Aug 24, 2021 | 8.112 | 8.127 | 8.112 | 8.127 | 155,399 | +0.04(+0.45%) |
Aug 23, 2021 | 8.061 | 8.127 | 8.061 | 8.090 | 246,700 | +0.04(+0.54%) |
Aug 20, 2021 | 8.105 | 8.119 | 8.039 | 8.046 | 452,476 | -0.08(-0.99%) |
Aug 19, 2021 | 8.105 | 8.156 | 8.068 | 8.127 | 297,262 | +0.00(+0.00%) |
Aug 18, 2021 | 8.112 | 8.148 | 8.105 | 8.127 | 160,223 | -0.01(-0.09%) |
Aug 17, 2021 | 8.098 | 8.163 | 8.098 | 8.134 | 230,206 | +0.00(+0.00%) |
Aug 16, 2021 | 8.149 | 8.149 | 8.105 | 8.134 | 255,747 | -0.01(-0.18%) |
Aug 13, 2021 | 8.178 | 8.192 | 8.149 | 8.149 | 154,623 | -0.05(-0.62%) |
Aug 12, 2021 | 8.236 | 8.236 | 8.178 | 8.200 | 226,788 | -0.04(-0.44%) |
Aug 11, 2021 | 8.265 | 8.280 | 8.236 | 8.236 | 287,369 | -0.03(-0.35%) |
Aug 10, 2021 | 8.251 | 8.302 | 8.245 | 8.265 | 320,096 | +0.02(+0.26%) |
Aug 09, 2021 | 8.222 | 8.280 | 8.171 | 8.244 | 537,018 | +0.05(+0.62%) |
Aug 06, 2021 | 8.215 | 8.215 | 8.171 | 8.193 | 364,056 | -0.01(-0.18%) |
Aug 05, 2021 | 8.157 | 8.215 | 8.149 | 8.207 | 247,920 | +0.00(+0.00%) |
Aug 04, 2021 | 8.106 | 8.207 | 8.106 | 8.207 | 297,275 | +0.10(+1.25%) |
Aug 03, 2021 | 8.048 | 8.106 | 8.019 | 8.106 | 301,930 | +0.08(+0.99%) |
Aug 02, 2021 | 8.026 | 8.048 | 8.004 | 8.026 | 264,242 | +0.04(+0.54%) |
Jul 30, 2021 | 7.954 | 7.997 | 7.954 | 7.983 | 151,057 | -0.01(-0.18%) |
Jul 29, 2021 | 8.041 | 8.048 | 7.990 | 7.997 | 212,043 | -0.04(-0.54%) |
Jul 28, 2021 | 7.939 | 8.041 | 7.925 | 8.041 | 254,048 | +0.08(+1.00%) |
Jul 27, 2021 | 7.961 | 7.979 | 7.910 | 7.961 | 190,746 | -0.01(-0.18%) |
Jul 26, 2021 | 8.033 | 8.041 | 7.946 | 7.975 | 253,229 | -0.06(-0.72%) |
Jul 23, 2021 | 7.968 | 8.062 | 7.968 | 8.033 | 222,116 | +0.06(+0.73%) |
Jul 22, 2021 | 8.033 | 8.062 | 7.968 | 7.975 | 158,486 | -0.06(-0.72%) |
Jul 21, 2021 | 7.975 | 8.048 | 7.975 | 8.033 | 307,724 | +0.06(+0.73%) |
Jul 20, 2021 | 7.867 | 8.012 | 7.851 | 7.975 | 425,645 | +0.12(+1.57%) |
Jul 19, 2021 | 8.012 | 8.019 | 7.722 | 7.852 | 1,096,266 | -0.22(-2.70%) |
Jul 16, 2021 | 8.113 | 8.171 | 8.062 | 8.070 | 1,871,411 | -0.04(-0.54%) |
Jul 15, 2021 | 8.099 | 8.164 | 8.088 | 8.113 | 478,951 | -0.01(-0.09%) |
Jul 14, 2021 | 8.128 | 8.149 | 8.026 | 8.120 | 460,737 | -0.01(-0.09%) |
Jul 13, 2021 | 8.070 | 8.157 | 8.033 | 8.128 | 376,677 | +0.06(+0.72%) |
Jul 12, 2021 | 7.961 | 8.099 | 7.946 | 8.070 | 658,501 | +0.10(+1.27%) |
Jul 09, 2021 | 7.939 | 8.004 | 7.939 | 7.968 | 262,700 | +0.02(+0.27%) |
Jul 08, 2021 | 7.954 | 8.033 | 7.946 | 7.946 | 346,332 | -0.09(-1.08%) |
Jul 07, 2021 | 8.018 | 8.062 | 8.018 | 8.033 | 283,779 | -0.02(-0.27%) |
Jul 06, 2021 | 8.004 | 8.062 | 7.997 | 8.054 | 372,933 | +0.06(+0.81%) |
Jul 02, 2021 | 7.968 | 8.004 | 7.961 | 7.990 | 373,864 | +0.05(+0.63%) |