Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.530 | 7.650 | 7.530 | 7.550 | 44,554 | +0.04(+0.53%) |
Sep 29, 2021 | 7.555 | 7.700 | 7.500 | 7.511 | 45,068 | -0.12(-1.57%) |
Sep 28, 2021 | 7.770 | 7.770 | 7.500 | 7.630 | 106,396 | -0.15(-1.93%) |
Sep 27, 2021 | 7.740 | 7.850 | 7.740 | 7.780 | 61,703 | +0.03(+0.38%) |
Sep 24, 2021 | 8.020 | 8.020 | 7.590 | 7.751 | 50,659 | -0.03(-0.38%) |
Sep 23, 2021 | 7.630 | 7.830 | 7.630 | 7.780 | 57,901 | -0.02(-0.26%) |
Sep 22, 2021 | 7.830 | 7.830 | 7.710 | 7.800 | 73,646 | +0.08(+1.02%) |
Sep 21, 2021 | 7.710 | 7.800 | 7.700 | 7.721 | 122,175 | +0.18(+2.40%) |
Sep 20, 2021 | 7.750 | 7.770 | 7.500 | 7.540 | 127,394 | -0.23(-2.96%) |
Sep 17, 2021 | 7.820 | 7.850 | 7.750 | 7.770 | 35,164 | -0.04(-0.52%) |
Sep 16, 2021 | 7.690 | 7.860 | 7.690 | 7.811 | 42,735 | -0.04(-0.50%) |
Sep 15, 2021 | 7.735 | 7.990 | 7.735 | 7.850 | 62,807 | +0.08(+1.09%) |
Sep 14, 2021 | 7.715 | 7.850 | 7.670 | 7.765 | 44,401 | -0.02(-0.19%) |
Sep 13, 2021 | 7.860 | 7.860 | 7.700 | 7.780 | 86,404 | -0.08(-0.95%) |
Sep 10, 2021 | 7.815 | 7.930 | 7.790 | 7.855 | 63,184 | -0.01(-0.19%) |
Sep 09, 2021 | 7.700 | 7.995 | 7.690 | 7.870 | 183,650 | +0.18(+2.34%) |
Sep 08, 2021 | 7.860 | 7.860 | 7.650 | 7.690 | 94,680 | -0.14(-1.85%) |
Sep 07, 2021 | 7.995 | 8.020 | 7.790 | 7.835 | 109,638 | -0.25(-3.03%) |
Sep 03, 2021 | 7.990 | 8.100 | 7.880 | 8.080 | 75,692 | +0.11(+1.32%) |
Sep 02, 2021 | 8.000 | 8.050 | 7.935 | 7.975 | 79,412 | +0.03(+0.44%) |
Sep 01, 2021 | 7.940 | 8.000 | 7.920 | 7.940 | 62,620 | +0.01(+0.18%) |
Aug 31, 2021 | 7.885 | 7.970 | 7.820 | 7.926 | 57,075 | +0.20(+2.54%) |
Aug 30, 2021 | 7.600 | 7.750 | 7.600 | 7.730 | 67,914 | +0.04(+0.52%) |
Aug 27, 2021 | 7.890 | 7.890 | 7.640 | 7.690 | 60,403 | +0.09(+1.18%) |
Aug 26, 2021 | 7.750 | 7.870 | 7.580 | 7.600 | 375,834 | -0.13(-1.68%) |
Aug 25, 2021 | 7.690 | 7.898 | 7.690 | 7.730 | 81,540 | +0.02(+0.26%) |
Aug 24, 2021 | 7.800 | 7.800 | 7.640 | 7.710 | 1,923,233 | +0.12(+1.65%) |
Aug 23, 2021 | 7.600 | 7.660 | 7.550 | 7.585 | 91,524 | +0.17(+2.22%) |
Aug 20, 2021 | 7.295 | 7.500 | 7.250 | 7.420 | 109,046 | +0.11(+1.50%) |
Aug 19, 2021 | 7.270 | 7.455 | 7.100 | 7.310 | 143,719 | -0.23(-2.99%) |
Aug 18, 2021 | 7.570 | 7.600 | 7.460 | 7.535 | 145,315 | +0.04(+0.47%) |
Aug 17, 2021 | 7.550 | 7.665 | 7.500 | 7.500 | 154,442 | -0.17(-2.15%) |
Aug 16, 2021 | 7.700 | 7.750 | 7.600 | 7.665 | 73,150 | -0.12(-1.48%) |
Aug 13, 2021 | 7.930 | 7.930 | 7.750 | 7.780 | 53,323 | -0.12(-1.53%) |
Aug 12, 2021 | 7.900 | 8.010 | 7.840 | 7.901 | 64,735 | +0.07(+0.91%) |
Aug 11, 2021 | 7.960 | 7.960 | 7.750 | 7.830 | 41,202 | -0.03(-0.38%) |
Aug 10, 2021 | 7.990 | 7.990 | 7.820 | 7.860 | 79,340 | -0.17(-2.12%) |
Aug 09, 2021 | 8.095 | 8.337 | 8.010 | 8.030 | 53,115 | -0.04(-0.56%) |
Aug 06, 2021 | 8.080 | 8.140 | 8.050 | 8.075 | 48,081 | -0.01(-0.06%) |
Aug 05, 2021 | 8.000 | 8.140 | 7.980 | 8.080 | 63,936 | +0.13(+1.64%) |
Aug 04, 2021 | 7.960 | 8.080 | 7.950 | 7.950 | 83,747 | -0.06(-0.75%) |
Aug 03, 2021 | 7.950 | 8.140 | 7.950 | 8.010 | 35,441 | -0.05(-0.62%) |
Aug 02, 2021 | 8.020 | 8.150 | 8.000 | 8.060 | 87,334 | +0.14(+1.75%) |
Jul 30, 2021 | 7.930 | 8.000 | 7.920 | 7.921 | 31,532 | +0.01(+0.15%) |
Jul 29, 2021 | 8.030 | 8.030 | 7.900 | 7.910 | 71,271 | -0.08(-1.00%) |
Jul 28, 2021 | 8.000 | 8.000 | 7.860 | 7.990 | 57,337 | +0.21(+2.70%) |
Jul 27, 2021 | 8.090 | 8.090 | 7.780 | 7.780 | 85,971 | -0.10(-1.29%) |
Jul 26, 2021 | 7.850 | 7.900 | 7.850 | 7.882 | 67,610 | +0.01(+0.15%) |
Jul 23, 2021 | 7.850 | 7.950 | 7.850 | 7.870 | 77,167 | -0.01(-0.13%) |
Jul 22, 2021 | 7.880 | 8.000 | 7.860 | 7.880 | 82,967 | -0.29(-3.55%) |
Jul 21, 2021 | 8.209 | 8.250 | 8.070 | 8.170 | 122,717 | -0.14(-1.68%) |
Jul 20, 2021 | 8.270 | 8.320 | 8.090 | 8.310 | 133,447 | +0.05(+0.58%) |
Jul 19, 2021 | 8.270 | 8.420 | 8.190 | 8.262 | 93,731 | -0.26(-3.02%) |
Jul 16, 2021 | 8.600 | 8.600 | 8.490 | 8.520 | 81,891 | +0.06(+0.71%) |
Jul 15, 2021 | 8.500 | 8.500 | 8.400 | 8.460 | 84,600 | +0.09(+1.08%) |
Jul 14, 2021 | 8.390 | 8.400 | 8.290 | 8.370 | 48,971 | +0.07(+0.84%) |
Jul 13, 2021 | 8.250 | 8.360 | 8.250 | 8.300 | 46,898 | -0.02(-0.24%) |
Jul 12, 2021 | 8.210 | 8.320 | 8.190 | 8.320 | 66,603 | +0.02(+0.24%) |
Jul 09, 2021 | 8.240 | 8.440 | 8.170 | 8.300 | 48,718 | +0.09(+1.10%) |
Jul 08, 2021 | 8.300 | 8.300 | 8.180 | 8.210 | 53,598 | -0.09(-1.08%) |
Jul 07, 2021 | 8.090 | 8.340 | 8.050 | 8.300 | 77,671 | -0.02(-0.24%) |
Jul 06, 2021 | 8.280 | 8.440 | 8.270 | 8.320 | 123,140 | +0.27(+3.35%) |
Jul 02, 2021 | 8.140 | 8.140 | 8.020 | 8.050 | 47,298 | -0.05(-0.62%) |