Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.790 | 7.910 | 7.650 | 7.650 | 419,095 | -0.16(-2.05%) |
Sep 29, 2021 | 7.870 | 7.929 | 7.690 | 7.810 | 374,916 | -0.04(-0.51%) |
Sep 28, 2021 | 7.750 | 8.020 | 7.750 | 7.850 | 812,629 | +0.10(+1.29%) |
Sep 27, 2021 | 7.560 | 7.870 | 7.520 | 7.750 | 547,123 | +0.33(+4.45%) |
Sep 24, 2021 | 7.410 | 7.520 | 7.380 | 7.420 | 417,905 | -0.04(-0.54%) |
Sep 23, 2021 | 7.260 | 7.560 | 7.260 | 7.460 | 378,789 | +0.25(+3.47%) |
Sep 22, 2021 | 7.150 | 7.365 | 7.150 | 7.210 | 611,888 | +0.19(+2.71%) |
Sep 21, 2021 | 7.130 | 7.130 | 6.940 | 7.020 | 593,614 | -0.04(-0.57%) |
Sep 20, 2021 | 6.980 | 7.080 | 6.830 | 7.060 | 603,523 | -0.21(-2.89%) |
Sep 17, 2021 | 7.160 | 7.280 | 7.049 | 7.270 | 1,785,345 | +0.12(+1.68%) |
Sep 16, 2021 | 7.270 | 7.270 | 7.070 | 7.150 | 558,626 | -0.08(-1.11%) |
Sep 15, 2021 | 7.150 | 7.360 | 7.090 | 7.230 | 1,407,151 | +0.10(+1.40%) |
Sep 14, 2021 | 7.470 | 7.479 | 7.040 | 7.130 | 549,967 | -0.23(-3.13%) |
Sep 13, 2021 | 7.400 | 7.500 | 7.290 | 7.360 | 491,694 | +0.02(+0.27%) |
Sep 10, 2021 | 7.340 | 7.400 | 7.212 | 7.340 | 537,423 | +0.11(+1.52%) |
Sep 09, 2021 | 7.210 | 7.340 | 7.150 | 7.230 | 558,695 | -0.03(-0.41%) |
Sep 08, 2021 | 7.550 | 7.570 | 7.190 | 7.260 | 320,567 | -0.23(-3.07%) |
Sep 07, 2021 | 7.500 | 7.640 | 7.470 | 7.490 | 347,256 | -0.03(-0.40%) |
Sep 03, 2021 | 7.570 | 7.705 | 7.420 | 7.520 | 400,640 | -0.07(-0.92%) |
Sep 02, 2021 | 7.400 | 7.620 | 7.400 | 7.590 | 676,161 | +0.17(+2.29%) |
Sep 01, 2021 | 7.620 | 7.690 | 7.410 | 7.420 | 592,154 | -0.26(-3.39%) |
Aug 31, 2021 | 7.620 | 7.826 | 7.620 | 7.680 | 390,457 | -0.02(-0.26%) |
Aug 30, 2021 | 7.920 | 7.956 | 7.630 | 7.700 | 515,142 | -0.21(-2.65%) |
Aug 27, 2021 | 7.580 | 8.010 | 7.580 | 7.910 | 836,366 | +0.40(+5.33%) |
Aug 26, 2021 | 7.410 | 7.560 | 7.380 | 7.510 | 499,019 | +0.04(+0.54%) |
Aug 25, 2021 | 7.430 | 7.630 | 7.360 | 7.470 | 472,600 | +0.04(+0.54%) |
Aug 24, 2021 | 7.390 | 7.540 | 7.360 | 7.430 | 483,689 | +0.09(+1.23%) |
Aug 23, 2021 | 7.200 | 7.395 | 7.185 | 7.340 | 398,314 | +0.28(+3.97%) |
Aug 20, 2021 | 6.970 | 7.145 | 6.970 | 7.060 | 483,717 | +0.05(+0.71%) |
Aug 19, 2021 | 7.040 | 7.220 | 6.980 | 7.010 | 681,033 | -0.24(-3.31%) |
Aug 18, 2021 | 7.420 | 7.540 | 7.240 | 7.250 | 499,817 | -0.16(-2.16%) |
Aug 17, 2021 | 7.200 | 7.537 | 7.120 | 7.410 | 595,601 | +0.11(+1.51%) |
Aug 16, 2021 | 7.380 | 7.440 | 7.210 | 7.300 | 443,466 | -0.18(-2.41%) |
Aug 13, 2021 | 7.660 | 7.730 | 7.460 | 7.480 | 359,914 | -0.23(-2.98%) |
Aug 12, 2021 | 7.910 | 8.000 | 7.640 | 7.710 | 504,656 | -0.24(-3.02%) |
Aug 11, 2021 | 7.810 | 7.960 | 7.720 | 7.950 | 436,624 | +0.07(+0.89%) |
Aug 10, 2021 | 7.680 | 8.010 | 7.650 | 7.880 | 683,991 | +0.19(+2.47%) |
Aug 09, 2021 | 7.770 | 7.860 | 7.500 | 7.690 | 988,821 | -0.18(-2.29%) |
Aug 06, 2021 | 8.050 | 8.200 | 7.810 | 7.870 | 1,101,026 | -0.03(-0.38%) |
Aug 05, 2021 | 7.990 | 8.010 | 7.460 | 7.900 | 1,668,533 | -0.17(-2.11%) |
Aug 04, 2021 | 9.000 | 9.360 | 7.950 | 8.070 | 1,923,882 | -1.54(-16.02%) |
Aug 03, 2021 | 9.550 | 9.680 | 9.220 | 9.610 | 865,509 | -0.01(-0.10%) |
Aug 02, 2021 | 9.870 | 10.07 | 9.585 | 9.620 | 938,915 | -0.25(-2.53%) |
Jul 30, 2021 | 9.890 | 9.960 | 9.740 | 9.870 | 589,592 | -0.10(-1.00%) |
Jul 29, 2021 | 9.990 | 10.04 | 9.790 | 9.970 | 447,944 | +0.13(+1.32%) |
Jul 28, 2021 | 9.640 | 9.890 | 9.510 | 9.840 | 576,703 | +0.18(+1.86%) |
Jul 27, 2021 | 9.550 | 9.740 | 9.500 | 9.660 | 405,276 | -0.04(-0.41%) |
Jul 26, 2021 | 9.520 | 9.780 | 9.500 | 9.700 | 466,289 | +0.24(+2.54%) |
Jul 23, 2021 | 9.390 | 9.480 | 9.309 | 9.460 | 419,487 | +0.13(+1.39%) |
Jul 22, 2021 | 9.380 | 9.460 | 9.140 | 9.330 | 672,146 | -0.10(-1.06%) |
Jul 21, 2021 | 9.270 | 9.500 | 9.250 | 9.430 | 575,532 | +0.40(+4.43%) |
Jul 20, 2021 | 8.710 | 9.180 | 8.690 | 9.030 | 793,596 | +0.27(+3.08%) |
Jul 19, 2021 | 8.920 | 9.170 | 8.680 | 8.760 | 1,001,278 | -0.49(-5.30%) |
Jul 16, 2021 | 9.700 | 10.07 | 9.200 | 9.250 | 2,589,190 | +0.31(+3.47%) |
Jul 15, 2021 | 9.000 | 9.150 | 8.890 | 8.940 | 460,418 | -0.16(-1.76%) |
Jul 14, 2021 | 9.310 | 9.590 | 8.990 | 9.100 | 698,632 | -0.15(-1.62%) |
Jul 13, 2021 | 9.330 | 9.460 | 9.230 | 9.250 | 420,627 | -0.16(-1.70%) |
Jul 12, 2021 | 9.210 | 9.490 | 9.160 | 9.410 | 410,484 | +0.01(+0.11%) |
Jul 09, 2021 | 9.110 | 9.500 | 9.100 | 9.400 | 489,679 | +0.42(+4.68%) |
Jul 08, 2021 | 8.990 | 9.170 | 8.810 | 8.980 | 717,288 | -0.16(-1.75%) |
Jul 07, 2021 | 9.000 | 9.240 | 8.945 | 9.140 | 763,828 | +0.04(+0.44%) |
Jul 06, 2021 | 9.380 | 9.390 | 8.980 | 9.100 | 669,534 | -0.36(-3.81%) |
Jul 02, 2021 | 9.670 | 9.698 | 9.405 | 9.460 | 361,428 | -0.26(-2.67%) |