Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.485 | 8.517 | 8.304 | 8.304 | 4,568,936 | -0.17(-2.03%) |
Sep 29, 2021 | 8.337 | 8.583 | 8.251 | 8.476 | 3,946,589 | +0.13(+1.57%) |
Sep 28, 2021 | 8.550 | 8.599 | 8.313 | 8.345 | 4,722,774 | -0.11(-1.36%) |
Sep 27, 2021 | 8.345 | 8.558 | 8.247 | 8.460 | 4,845,675 | +0.27(+3.30%) |
Sep 24, 2021 | 7.960 | 8.210 | 7.944 | 8.190 | 4,863,995 | +0.20(+2.56%) |
Sep 23, 2021 | 7.797 | 7.997 | 7.756 | 7.985 | 2,629,284 | +0.21(+2.74%) |
Sep 22, 2021 | 7.600 | 7.862 | 7.580 | 7.772 | 5,144,130 | +0.29(+3.83%) |
Sep 21, 2021 | 7.633 | 7.682 | 7.391 | 7.485 | 2,396,888 | -0.07(-0.87%) |
Sep 20, 2021 | 7.649 | 7.698 | 7.375 | 7.551 | 4,217,671 | -0.31(-3.96%) |
Sep 17, 2021 | 7.911 | 7.977 | 7.723 | 7.862 | 11,589,639 | -0.09(-1.13%) |
Sep 16, 2021 | 7.936 | 7.985 | 7.862 | 7.952 | 4,239,738 | -0.07(-0.92%) |
Sep 15, 2021 | 7.723 | 8.026 | 7.698 | 8.026 | 5,465,523 | +0.41(+5.38%) |
Sep 14, 2021 | 7.797 | 7.821 | 7.600 | 7.616 | 4,019,173 | -0.11(-1.48%) |
Sep 13, 2021 | 7.510 | 7.801 | 7.461 | 7.731 | 4,030,445 | +0.34(+4.54%) |
Sep 10, 2021 | 7.559 | 7.600 | 7.395 | 7.395 | 4,789,704 | -0.06(-0.77%) |
Sep 09, 2021 | 7.502 | 7.559 | 7.350 | 7.453 | 4,097,052 | -0.12(-1.62%) |
Sep 08, 2021 | 7.600 | 7.723 | 7.518 | 7.575 | 3,086,039 | +0.01(+0.11%) |
Sep 07, 2021 | 7.600 | 7.756 | 7.535 | 7.567 | 3,657,389 | -0.06(-0.75%) |
Sep 03, 2021 | 7.608 | 7.706 | 7.555 | 7.625 | 5,169,912 | -0.01(-0.11%) |
Sep 02, 2021 | 7.330 | 7.641 | 7.322 | 7.633 | 5,094,504 | +0.35(+4.84%) |
Sep 01, 2021 | 7.166 | 7.346 | 7.076 | 7.281 | 4,793,259 | +0.13(+1.83%) |
Aug 31, 2021 | 7.354 | 7.399 | 7.150 | 7.150 | 5,164,268 | -0.24(-3.22%) |
Aug 30, 2021 | 7.436 | 7.494 | 7.297 | 7.387 | 3,564,186 | -0.04(-0.55%) |
Aug 27, 2021 | 7.182 | 7.506 | 7.166 | 7.428 | 4,724,793 | +0.29(+4.01%) |
Aug 26, 2021 | 7.207 | 7.240 | 7.085 | 7.141 | 3,521,078 | -0.11(-1.58%) |
Aug 25, 2021 | 7.076 | 7.281 | 7.010 | 7.256 | 3,013,698 | +0.17(+2.43%) |
Aug 24, 2021 | 6.969 | 7.125 | 6.912 | 7.084 | 3,806,497 | +0.18(+2.61%) |
Aug 23, 2021 | 6.847 | 6.994 | 6.810 | 6.904 | 3,117,199 | +0.19(+2.80%) |
Aug 20, 2021 | 6.675 | 6.834 | 6.621 | 6.716 | 3,852,382 | +0.02(+0.24%) |
Aug 19, 2021 | 6.593 | 6.707 | 6.544 | 6.699 | 4,078,905 | -0.03(-0.49%) |
Aug 18, 2021 | 6.830 | 6.879 | 6.707 | 6.732 | 4,396,209 | -0.10(-1.44%) |
Aug 17, 2021 | 6.756 | 6.904 | 6.650 | 6.830 | 3,018,750 | +0.01(+0.12%) |
Aug 16, 2021 | 6.904 | 6.945 | 6.781 | 6.822 | 2,338,612 | -0.20(-2.80%) |
Aug 13, 2021 | 7.117 | 7.182 | 6.978 | 7.019 | 2,520,724 | -0.08(-1.15%) |
Aug 12, 2021 | 7.002 | 7.100 | 6.822 | 7.100 | 3,056,826 | +0.15(+2.12%) |
Aug 11, 2021 | 6.978 | 7.043 | 6.838 | 6.953 | 2,576,808 | +0.01(+0.12%) |
Aug 10, 2021 | 6.863 | 6.961 | 6.777 | 6.945 | 2,516,287 | +0.11(+1.56%) |
Aug 09, 2021 | 6.855 | 6.879 | 6.658 | 6.838 | 3,335,075 | -0.07(-1.07%) |
Aug 06, 2021 | 6.937 | 6.978 | 6.855 | 6.912 | 2,710,194 | +0.07(+0.96%) |
Aug 05, 2021 | 6.961 | 7.043 | 6.818 | 6.847 | 3,190,722 | -0.07(-1.07%) |
Aug 04, 2021 | 6.609 | 7.068 | 6.580 | 6.920 | 4,812,228 | +0.16(+2.30%) |
Aug 03, 2021 | 6.585 | 6.814 | 6.318 | 6.765 | 4,117,801 | +0.22(+3.38%) |
Aug 02, 2021 | 6.672 | 6.728 | 6.527 | 6.544 | 4,229,821 | -0.06(-0.97%) |
Jul 30, 2021 | 6.696 | 6.757 | 6.584 | 6.608 | 3,208,164 | -0.07(-1.08%) |
Jul 29, 2021 | 6.728 | 6.769 | 6.592 | 6.680 | 2,423,700 | +0.03(+0.48%) |
Jul 28, 2021 | 6.624 | 6.712 | 6.495 | 6.648 | 2,937,114 | +0.02(+0.24%) |
Jul 27, 2021 | 6.728 | 6.728 | 6.588 | 6.632 | 2,892,216 | -0.14(-2.14%) |
Jul 26, 2021 | 6.576 | 6.833 | 6.487 | 6.777 | 2,248,998 | +0.26(+3.95%) |
Jul 23, 2021 | 6.519 | 6.548 | 6.355 | 6.519 | 2,207,943 | -0.04(-0.61%) |
Jul 22, 2021 | 6.447 | 6.600 | 6.403 | 6.560 | 2,465,072 | +0.04(+0.62%) |
Jul 21, 2021 | 6.600 | 6.664 | 6.511 | 6.519 | 3,082,914 | +0.03(+0.50%) |
Jul 20, 2021 | 6.318 | 6.511 | 6.246 | 6.487 | 4,235,046 | +0.18(+2.80%) |
Jul 19, 2021 | 6.399 | 6.455 | 6.158 | 6.310 | 7,154,857 | -0.24(-3.68%) |
Jul 16, 2021 | 6.889 | 6.897 | 6.487 | 6.552 | 3,999,985 | -0.23(-3.44%) |
Jul 15, 2021 | 6.696 | 6.841 | 6.672 | 6.785 | 3,655,591 | +0.01(+0.12%) |
Jul 14, 2021 | 6.986 | 7.078 | 6.682 | 6.777 | 4,494,580 | -0.18(-2.66%) |
Jul 13, 2021 | 7.203 | 7.291 | 6.947 | 6.962 | 2,593,685 | -0.24(-3.35%) |
Jul 12, 2021 | 7.074 | 7.215 | 6.978 | 7.203 | 2,768,842 | +0.10(+1.47%) |
Jul 09, 2021 | 7.163 | 7.267 | 7.054 | 7.098 | 7,409,100 | +0.05(+0.68%) |
Jul 08, 2021 | 6.833 | 7.114 | 6.785 | 7.050 | 4,574,994 | +0.14(+1.98%) |
Jul 07, 2021 | 6.809 | 6.978 | 6.724 | 6.913 | 3,952,929 | +0.06(+0.82%) |
Jul 06, 2021 | 7.074 | 7.074 | 6.688 | 6.857 | 7,912,254 | -0.23(-3.29%) |
Jul 02, 2021 | 7.074 | 7.138 | 6.978 | 7.090 | 2,896,007 | -0.02(-0.23%) |