Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.794 | 9.094 | 8.697 | 9.034 | 1,023,669 | +0.22(+2.55%) |
Sep 29, 2021 | 8.622 | 8.862 | 8.554 | 8.809 | 759,062 | +0.13(+1.56%) |
Sep 28, 2021 | 8.577 | 8.719 | 8.517 | 8.674 | 887,949 | +0.16(+1.85%) |
Sep 27, 2021 | 8.547 | 8.631 | 8.487 | 8.517 | 1,149,220 | +0.10(+1.25%) |
Sep 24, 2021 | 8.329 | 8.472 | 8.269 | 8.412 | 314,521 | +0.07(+0.81%) |
Sep 23, 2021 | 8.449 | 8.494 | 8.337 | 8.344 | 517,377 | -0.08(-0.98%) |
Sep 22, 2021 | 8.277 | 8.517 | 8.277 | 8.427 | 449,703 | +0.18(+2.18%) |
Sep 21, 2021 | 8.150 | 8.284 | 7.992 | 8.247 | 275,639 | +0.21(+2.61%) |
Sep 20, 2021 | 8.067 | 8.194 | 7.887 | 8.037 | 454,649 | -0.25(-2.99%) |
Sep 17, 2021 | 8.299 | 8.374 | 8.127 | 8.284 | 1,346,197 | -0.02(-0.18%) |
Sep 16, 2021 | 8.367 | 8.367 | 8.217 | 8.299 | 287,770 | -0.07(-0.81%) |
Sep 15, 2021 | 8.314 | 8.509 | 8.277 | 8.367 | 896,705 | +0.14(+1.73%) |
Sep 14, 2021 | 8.239 | 8.307 | 8.157 | 8.224 | 542,600 | -0.02(-0.27%) |
Sep 13, 2021 | 8.022 | 8.269 | 7.985 | 8.247 | 514,469 | +0.30(+3.77%) |
Sep 10, 2021 | 8.007 | 8.060 | 7.775 | 7.947 | 430,664 | +0.04(+0.57%) |
Sep 09, 2021 | 8.194 | 8.347 | 7.598 | 7.902 | 904,855 | -0.36(-4.36%) |
Sep 08, 2021 | 8.239 | 8.314 | 8.187 | 8.262 | 233,417 | +0.07(+0.82%) |
Sep 07, 2021 | 8.344 | 8.374 | 8.142 | 8.194 | 400,704 | -0.07(-0.91%) |
Sep 03, 2021 | 8.419 | 8.569 | 8.269 | 8.269 | 825,336 | +0.08(+1.01%) |
Sep 02, 2021 | 7.872 | 8.307 | 7.857 | 8.187 | 1,611,086 | +0.47(+6.12%) |
Sep 01, 2021 | 7.497 | 7.760 | 7.467 | 7.715 | 535,023 | +0.22(+2.90%) |
Aug 31, 2021 | 7.512 | 7.527 | 7.415 | 7.497 | 142,724 | +0.02(+0.30%) |
Aug 30, 2021 | 7.520 | 7.531 | 7.467 | 7.475 | 152,815 | -0.04(-0.60%) |
Aug 27, 2021 | 7.467 | 7.602 | 7.467 | 7.520 | 472,598 | +0.11(+1.52%) |
Aug 26, 2021 | 7.475 | 7.527 | 7.385 | 7.407 | 168,929 | -0.04(-0.60%) |
Aug 25, 2021 | 7.505 | 7.546 | 7.437 | 7.452 | 324,294 | -0.07(-1.00%) |
Aug 24, 2021 | 7.647 | 7.760 | 7.437 | 7.527 | 493,085 | -0.11(-1.47%) |
Aug 23, 2021 | 7.475 | 7.692 | 7.475 | 7.640 | 448,596 | +0.14(+1.90%) |
Aug 20, 2021 | 7.362 | 7.535 | 7.347 | 7.497 | 348,463 | +0.13(+1.73%) |
Aug 19, 2021 | 7.265 | 7.385 | 7.100 | 7.370 | 673,653 | -0.02(-0.30%) |
Aug 18, 2021 | 7.535 | 7.557 | 7.385 | 7.392 | 299,112 | -0.07(-0.90%) |
Aug 17, 2021 | 7.475 | 7.550 | 7.460 | 7.460 | 372,757 | -0.04(-0.50%) |
Aug 16, 2021 | 7.752 | 7.752 | 7.482 | 7.497 | 803,838 | -0.27(-3.47%) |
Aug 13, 2021 | 7.827 | 7.917 | 7.722 | 7.767 | 328,755 | -0.10(-1.24%) |
Aug 12, 2021 | 7.895 | 7.977 | 7.797 | 7.865 | 281,104 | -0.01(-0.10%) |
Aug 11, 2021 | 7.828 | 7.986 | 7.825 | 7.872 | 520,692 | +0.01(+0.09%) |
Aug 10, 2021 | 7.865 | 7.916 | 7.792 | 7.865 | 372,124 | +0.07(+0.94%) |
Aug 09, 2021 | 7.726 | 7.872 | 7.704 | 7.792 | 294,300 | +0.01(+0.09%) |
Aug 06, 2021 | 7.872 | 7.872 | 7.704 | 7.784 | 148,331 | +0.04(+0.57%) |
Aug 05, 2021 | 7.616 | 7.810 | 7.616 | 7.740 | 347,623 | +0.12(+1.63%) |
Aug 04, 2021 | 7.799 | 7.850 | 7.616 | 7.616 | 511,875 | -0.20(-2.53%) |
Aug 03, 2021 | 7.923 | 7.923 | 7.689 | 7.814 | 242,300 | -0.07(-0.84%) |
Aug 02, 2021 | 7.814 | 8.019 | 7.777 | 7.879 | 366,618 | +0.08(+1.03%) |
Jul 30, 2021 | 7.960 | 7.960 | 7.799 | 7.799 | 280,816 | -0.13(-1.66%) |
Jul 29, 2021 | 7.931 | 7.953 | 7.777 | 7.931 | 465,655 | +0.10(+1.21%) |
Jul 28, 2021 | 7.887 | 7.923 | 7.740 | 7.835 | 409,832 | +0.01(+0.19%) |
Jul 27, 2021 | 7.945 | 8.136 | 7.784 | 7.821 | 728,071 | +0.09(+1.14%) |
Jul 26, 2021 | 7.630 | 7.784 | 7.630 | 7.733 | 140,542 | +0.09(+1.15%) |
Jul 23, 2021 | 7.616 | 7.689 | 7.499 | 7.645 | 165,143 | +0.01(+0.10%) |
Jul 22, 2021 | 7.608 | 7.689 | 7.499 | 7.638 | 156,451 | -0.03(-0.38%) |
Jul 21, 2021 | 7.491 | 7.726 | 7.434 | 7.667 | 494,649 | +0.23(+3.15%) |
Jul 20, 2021 | 7.294 | 7.440 | 7.286 | 7.433 | 173,485 | +0.15(+2.01%) |
Jul 19, 2021 | 7.294 | 7.352 | 7.103 | 7.286 | 566,495 | -0.12(-1.68%) |
Jul 16, 2021 | 7.579 | 7.579 | 7.360 | 7.411 | 318,428 | -0.07(-0.98%) |
Jul 15, 2021 | 7.557 | 7.612 | 7.411 | 7.484 | 407,473 | -0.12(-1.54%) |
Jul 14, 2021 | 7.682 | 7.726 | 7.594 | 7.601 | 497,300 | -0.01(-0.19%) |
Jul 13, 2021 | 7.814 | 7.842 | 7.565 | 7.616 | 292,407 | -0.19(-2.44%) |
Jul 12, 2021 | 7.645 | 7.806 | 7.645 | 7.806 | 245,539 | +0.06(+0.76%) |
Jul 09, 2021 | 7.535 | 7.755 | 7.506 | 7.748 | 224,493 | +0.33(+4.44%) |
Jul 08, 2021 | 7.579 | 7.652 | 7.330 | 7.418 | 998,439 | -0.28(-3.62%) |
Jul 07, 2021 | 7.828 | 7.828 | 7.638 | 7.696 | 307,334 | -0.12(-1.50%) |
Jul 06, 2021 | 7.835 | 7.909 | 7.718 | 7.814 | 390,756 | -0.08(-1.02%) |
Jul 02, 2021 | 8.048 | 8.048 | 7.857 | 7.894 | 331,630 | -0.15(-1.91%) |