Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.100 | 7.300 | 6.800 | 7.149 | 16,655 | +0.18(+2.63%) |
Sep 29, 2021 | 7.141 | 7.450 | 6.900 | 6.966 | 22,653 | -0.23(-3.24%) |
Sep 28, 2021 | 7.200 | 7.500 | 7.100 | 7.199 | 14,235 | -0.00(-0.01%) |
Sep 27, 2021 | 7.200 | 7.494 | 7.050 | 7.200 | 13,408 | +0.25(+3.64%) |
Sep 24, 2021 | 7.100 | 7.500 | 6.947 | 6.947 | 22,669 | -0.17(-2.44%) |
Sep 23, 2021 | 7.500 | 7.624 | 7.101 | 7.121 | 31,574 | -0.31(-4.20%) |
Sep 22, 2021 | 7.250 | 7.598 | 6.900 | 7.433 | 34,094 | +0.08(+1.12%) |
Sep 21, 2021 | 7.200 | 7.500 | 6.816 | 7.351 | 20,046 | +0.31(+4.36%) |
Sep 20, 2021 | 6.900 | 7.273 | 6.600 | 7.044 | 31,465 | +0.34(+5.13%) |
Sep 17, 2021 | 6.800 | 7.200 | 6.700 | 6.700 | 18,849 | -0.30(-4.29%) |
Sep 16, 2021 | 7.100 | 7.199 | 6.815 | 7.000 | 18,947 | -0.09(-1.26%) |
Sep 15, 2021 | 7.000 | 7.200 | 7.000 | 7.089 | 15,896 | -0.01(-0.15%) |
Sep 14, 2021 | 7.400 | 7.800 | 7.000 | 7.100 | 56,030 | -0.70(-8.92%) |
Sep 13, 2021 | 7.800 | 8.059 | 7.579 | 7.795 | 13,283 | -0.38(-4.59%) |
Sep 10, 2021 | 7.900 | 8.170 | 7.644 | 8.170 | 27,825 | +0.27(+3.44%) |
Sep 09, 2021 | 7.700 | 7.900 | 7.606 | 7.898 | 7,100 | -0.10(-1.28%) |
Sep 08, 2021 | 8.200 | 8.200 | 7.610 | 8.000 | 25,354 | -0.18(-2.20%) |
Sep 07, 2021 | 8.100 | 8.300 | 8.000 | 8.180 | 11,103 | +0.03(+0.37%) |
Sep 03, 2021 | 8.200 | 8.321 | 8.030 | 8.150 | 19,976 | -0.09(-1.12%) |
Sep 02, 2021 | 8.300 | 8.500 | 8.100 | 8.242 | 34,767 | -0.15(-1.79%) |
Sep 01, 2021 | 8.000 | 8.567 | 7.940 | 8.392 | 79,097 | +0.49(+6.23%) |
Aug 31, 2021 | 7.900 | 8.200 | 7.600 | 7.900 | 15,554 | +0.10(+1.28%) |
Aug 30, 2021 | 8.000 | 8.000 | 7.300 | 7.800 | 31,272 | -0.11(-1.44%) |
Aug 27, 2021 | 7.900 | 8.200 | 7.627 | 7.914 | 10,056 | +0.11(+1.45%) |
Aug 26, 2021 | 8.600 | 8.678 | 7.560 | 7.801 | 49,820 | -0.70(-8.22%) |
Aug 25, 2021 | 9.000 | 9.065 | 8.110 | 8.500 | 36,438 | +0.00(+0.00%) |
Aug 24, 2021 | 7.800 | 8.500 | 7.727 | 8.500 | 23,655 | +0.95(+12.55%) |
Aug 23, 2021 | 7.614 | 7.614 | 7.200 | 7.552 | 14,990 | -0.05(-0.63%) |
Aug 20, 2021 | 7.400 | 7.700 | 7.118 | 7.600 | 11,451 | +0.30(+4.11%) |
Aug 19, 2021 | 7.400 | 7.630 | 7.100 | 7.300 | 20,021 | -0.17(-2.21%) |
Aug 18, 2021 | 7.455 | 7.700 | 6.752 | 7.465 | 47,758 | +0.01(+0.13%) |
Aug 17, 2021 | 7.301 | 7.700 | 7.100 | 7.455 | 57,668 | -0.11(-1.40%) |
Aug 16, 2021 | 9.400 | 9.450 | 7.000 | 7.561 | 109,627 | -1.74(-18.70%) |
Aug 13, 2021 | 10.00 | 10.43 | 9.200 | 9.300 | 64,380 | -1.00(-9.71%) |
Aug 12, 2021 | 10.40 | 10.50 | 10.20 | 10.30 | 8,548 | -0.20(-1.91%) |
Aug 11, 2021 | 10.60 | 10.70 | 10.20 | 10.50 | 12,442 | -0.10(-0.93%) |
Aug 10, 2021 | 11.30 | 11.30 | 10.50 | 10.60 | 17,837 | -0.30(-2.75%) |
Aug 09, 2021 | 10.80 | 11.40 | 10.50 | 10.90 | 21,424 | +0.40(+3.81%) |
Aug 06, 2021 | 10.30 | 10.65 | 10.30 | 10.50 | 11,361 | +0.20(+1.94%) |
Aug 05, 2021 | 10.50 | 10.60 | 10.10 | 10.30 | 20,910 | -0.40(-3.74%) |
Aug 04, 2021 | 10.90 | 11.55 | 10.50 | 10.70 | 13,998 | -0.40(-3.60%) |
Aug 03, 2021 | 11.70 | 11.70 | 10.80 | 11.10 | 10,956 | -0.30(-2.63%) |
Aug 02, 2021 | 11.80 | 11.80 | 11.10 | 11.40 | 6,917 | -0.10(-0.87%) |
Jul 30, 2021 | 11.20 | 11.60 | 10.70 | 11.50 | 13,985 | +0.60(+5.50%) |
Jul 29, 2021 | 12.50 | 12.50 | 10.90 | 10.90 | 31,273 | -1.70(-13.49%) |
Jul 28, 2021 | 10.60 | 13.00 | 10.60 | 12.60 | 82,789 | +2.20(+21.15%) |
Jul 27, 2021 | 11.50 | 11.68 | 10.40 | 10.40 | 45,325 | -1.20(-10.34%) |
Jul 26, 2021 | 11.60 | 12.10 | 11.10 | 11.60 | 23,713 | -0.50(-4.13%) |
Jul 23, 2021 | 13.60 | 13.60 | 11.80 | 12.10 | 63,234 | -1.60(-11.68%) |
Jul 22, 2021 | 14.50 | 14.90 | 13.60 | 13.70 | 8,783 | -0.80(-5.52%) |
Jul 21, 2021 | 13.80 | 15.00 | 13.80 | 14.50 | 13,915 | +0.60(+4.32%) |
Jul 20, 2021 | 14.20 | 14.43 | 13.70 | 13.90 | 4,668 | +0.00(+0.00%) |
Jul 19, 2021 | 14.40 | 14.50 | 13.60 | 13.90 | 19,939 | -0.60(-4.14%) |
Jul 16, 2021 | 15.00 | 15.44 | 14.50 | 14.50 | 7,587 | -0.50(-3.33%) |
Jul 15, 2021 | 15.00 | 15.52 | 14.80 | 15.00 | 18,539 | -0.10(-0.66%) |
Jul 14, 2021 | 16.10 | 16.20 | 15.10 | 15.10 | 17,543 | -1.00(-6.21%) |
Jul 13, 2021 | 16.60 | 16.90 | 15.80 | 16.10 | 19,675 | -0.60(-3.59%) |
Jul 12, 2021 | 16.90 | 17.00 | 16.40 | 16.70 | 10,465 | -0.20(-1.18%) |
Jul 09, 2021 | 16.70 | 16.95 | 15.78 | 16.90 | 7,054 | +0.00(+0.00%) |
Jul 08, 2021 | 15.50 | 16.90 | 15.10 | 16.90 | 28,072 | +0.80(+4.97%) |
Jul 07, 2021 | 17.00 | 17.20 | 16.00 | 16.10 | 20,127 | -1.10(-6.40%) |
Jul 06, 2021 | 16.00 | 17.70 | 15.60 | 17.20 | 51,624 | +1.00(+6.17%) |
Jul 02, 2021 | 16.90 | 17.00 | 16.00 | 16.20 | 32,154 | -0.70(-4.14%) |