Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.550 | 8.020 | 7.500 | 7.900 | 1,979,012 | +0.24(+3.13%) |
Sep 29, 2021 | 7.450 | 7.740 | 7.450 | 7.660 | 1,750,065 | +0.19(+2.54%) |
Sep 28, 2021 | 7.740 | 7.750 | 7.410 | 7.470 | 930,003 | -0.29(-3.74%) |
Sep 27, 2021 | 7.470 | 7.840 | 7.470 | 7.760 | 1,247,487 | +0.29(+3.88%) |
Sep 24, 2021 | 7.360 | 7.600 | 7.270 | 7.470 | 949,211 | +0.04(+0.54%) |
Sep 23, 2021 | 7.100 | 7.470 | 7.070 | 7.430 | 1,785,838 | +0.36(+5.09%) |
Sep 22, 2021 | 6.980 | 7.300 | 6.980 | 7.070 | 1,332,873 | +0.29(+4.28%) |
Sep 21, 2021 | 7.060 | 7.090 | 6.700 | 6.780 | 1,863,572 | -0.15(-2.16%) |
Sep 20, 2021 | 6.890 | 7.040 | 6.750 | 6.930 | 1,856,680 | -0.31(-4.28%) |
Sep 17, 2021 | 7.600 | 7.600 | 7.210 | 7.240 | 1,564,104 | -0.33(-4.36%) |
Sep 16, 2021 | 7.720 | 7.820 | 7.480 | 7.570 | 2,065,470 | -0.36(-4.54%) |
Sep 15, 2021 | 7.950 | 8.390 | 7.780 | 7.930 | 2,115,271 | +0.11(+1.41%) |
Sep 14, 2021 | 7.800 | 7.950 | 7.640 | 7.820 | 608,981 | -0.02(-0.26%) |
Sep 13, 2021 | 7.920 | 8.040 | 7.700 | 7.840 | 641,892 | -0.06(-0.76%) |
Sep 10, 2021 | 7.780 | 8.270 | 7.730 | 7.900 | 2,714,095 | +0.43(+5.76%) |
Sep 09, 2021 | 7.510 | 7.540 | 7.400 | 7.470 | 705,364 | +0.06(+0.81%) |
Sep 08, 2021 | 7.860 | 7.890 | 7.390 | 7.410 | 1,563,542 | -0.47(-5.96%) |
Sep 07, 2021 | 7.790 | 7.950 | 7.760 | 7.880 | 982,570 | -0.04(-0.51%) |
Sep 03, 2021 | 7.920 | 7.920 | 7.920 | 0 | +0.21(+2.72%) | |
Sep 02, 2021 | 7.790 | 7.990 | 7.630 | 7.710 | 1,346,477 | -0.07(-0.90%) |
Sep 01, 2021 | 7.590 | 7.840 | 7.520 | 7.780 | 1,546,271 | +0.06(+0.78%) |
Aug 31, 2021 | 7.700 | 7.780 | 7.590 | 7.720 | 577,008 | -0.01(-0.13%) |
Aug 30, 2021 | 7.960 | 7.980 | 7.650 | 7.730 | 639,447 | -0.07(-0.90%) |
Aug 27, 2021 | 7.560 | 7.890 | 7.530 | 7.800 | 793,865 | +0.35(+4.70%) |
Aug 26, 2021 | 7.400 | 7.560 | 7.320 | 7.450 | 1,150,115 | -0.01(-0.13%) |
Aug 25, 2021 | 7.630 | 7.680 | 7.460 | 7.460 | 699,242 | -0.20(-2.61%) |
Aug 24, 2021 | 7.520 | 7.670 | 7.490 | 7.660 | 837,353 | +0.27(+3.65%) |
Aug 23, 2021 | 7.120 | 7.400 | 7.080 | 7.390 | 1,363,867 | +0.51(+7.41%) |
Aug 20, 2021 | 6.860 | 6.920 | 6.710 | 6.880 | 1,208,670 | +0.05(+0.73%) |
Aug 19, 2021 | 7.160 | 7.160 | 6.770 | 6.830 | 1,551,087 | -0.54(-7.33%) |
Aug 18, 2021 | 7.500 | 7.540 | 7.340 | 7.370 | 1,071,936 | -0.22(-2.90%) |
Aug 17, 2021 | 7.840 | 7.970 | 7.510 | 7.590 | 1,457,828 | -0.38(-4.77%) |
Aug 16, 2021 | 8.160 | 8.180 | 7.900 | 7.970 | 1,178,827 | -0.34(-4.09%) |
Aug 13, 2021 | 8.270 | 8.470 | 8.230 | 8.310 | 746,681 | +0.13(+1.59%) |
Aug 12, 2021 | 8.360 | 8.370 | 8.100 | 8.180 | 1,074,974 | -0.26(-3.08%) |
Aug 11, 2021 | 8.350 | 8.460 | 8.190 | 8.440 | 1,340,362 | +0.20(+2.43%) |
Aug 10, 2021 | 8.000 | 8.360 | 7.770 | 8.240 | 4,414,936 | +0.16(+1.98%) |
Aug 09, 2021 | 8.180 | 8.180 | 7.880 | 8.080 | 1,538,533 | -0.19(-2.30%) |
Aug 06, 2021 | 8.500 | 8.530 | 8.270 | 8.270 | 1,636,502 | -0.19(-2.25%) |
Aug 05, 2021 | 8.480 | 8.580 | 8.330 | 8.460 | 772,612 | -0.04(-0.47%) |
Aug 04, 2021 | 8.660 | 8.750 | 8.470 | 8.500 | 843,387 | -0.23(-2.63%) |
Aug 03, 2021 | 8.680 | 8.770 | 8.590 | 8.730 | 728,532 | -0.18(-2.02%) |
Jul 30, 2021 | 8.910 | 8.910 | 8.910 | 0 | -0.12(-1.33%) | |
Jul 29, 2021 | 9.120 | 9.250 | 8.980 | 9.030 | 1,432,257 | +0.10(+1.12%) |
Jul 28, 2021 | 8.830 | 9.050 | 8.800 | 8.930 | 1,006,873 | +0.03(+0.34%) |
Jul 27, 2021 | 8.640 | 8.900 | 8.580 | 8.900 | 1,282,071 | +0.17(+1.95%) |
Jul 26, 2021 | 8.600 | 8.850 | 8.550 | 8.730 | 1,038,693 | +0.31(+3.68%) |
Jul 23, 2021 | 8.440 | 8.570 | 8.340 | 8.420 | 707,276 | +0.07(+0.84%) |
Jul 22, 2021 | 8.310 | 8.430 | 8.160 | 8.350 | 927,422 | +0.07(+0.85%) |
Jul 21, 2021 | 8.040 | 8.300 | 8.040 | 8.280 | 1,115,033 | +0.33(+4.15%) |
Jul 20, 2021 | 7.700 | 8.140 | 7.540 | 7.950 | 1,619,208 | +0.33(+4.33%) |
Jul 19, 2021 | 7.940 | 7.980 | 7.610 | 7.620 | 2,517,767 | -0.59(-7.19%) |
Jul 16, 2021 | 8.840 | 8.890 | 8.110 | 8.210 | 2,613,608 | -0.59(-6.70%) |
Jul 15, 2021 | 8.540 | 8.860 | 8.510 | 8.800 | 1,446,362 | +0.30(+3.53%) |
Jul 14, 2021 | 8.670 | 8.730 | 8.480 | 8.500 | 2,038,138 | -0.08(-0.93%) |
Jul 13, 2021 | 8.440 | 8.640 | 8.430 | 8.580 | 1,021,137 | +0.03(+0.35%) |
Jul 12, 2021 | 8.470 | 8.660 | 8.460 | 8.550 | 1,185,320 | -0.10(-1.16%) |
Jul 09, 2021 | 8.400 | 8.710 | 8.390 | 8.650 | 1,527,322 | +0.39(+4.72%) |
Jul 08, 2021 | 8.230 | 8.330 | 8.060 | 8.260 | 1,606,884 | -0.22(-2.59%) |
Jul 07, 2021 | 8.050 | 8.590 | 8.050 | 8.480 | 2,524,225 | +0.52(+6.53%) |
Jul 06, 2021 | 8.360 | 8.470 | 7.930 | 7.960 | 1,607,610 | -0.39(-4.67%) |
Jul 05, 2021 | 8.400 | 8.420 | 8.290 | 8.350 | 984,211 | +0.10(+1.21%) |