Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.322 | 8.447 | 8.216 | 8.410 | 207,408 | +0.10(+1.15%) |
Sep 29, 2021 | 8.314 | 8.381 | 8.167 | 8.314 | 193,658 | +0.05(+0.62%) |
Sep 28, 2021 | 8.191 | 8.314 | 8.191 | 8.263 | 454,372 | +0.13(+1.60%) |
Sep 27, 2021 | 7.924 | 8.157 | 7.924 | 8.133 | 284,393 | +0.26(+3.30%) |
Sep 24, 2021 | 7.728 | 7.910 | 7.721 | 7.873 | 348,425 | +0.27(+3.61%) |
Sep 23, 2021 | 7.598 | 7.678 | 7.584 | 7.598 | 152,958 | +0.00(+0.00%) |
Sep 22, 2021 | 7.468 | 7.692 | 7.468 | 7.598 | 155,939 | +0.15(+2.04%) |
Sep 21, 2021 | 7.418 | 7.497 | 7.338 | 7.447 | 123,685 | +0.07(+0.88%) |
Sep 20, 2021 | 7.331 | 7.468 | 7.295 | 7.382 | 297,003 | -0.20(-2.67%) |
Sep 17, 2021 | 7.447 | 7.591 | 7.447 | 7.584 | 161,474 | +0.09(+1.16%) |
Sep 16, 2021 | 7.606 | 7.656 | 7.483 | 7.497 | 107,196 | -0.10(-1.33%) |
Sep 15, 2021 | 7.490 | 7.627 | 7.483 | 7.598 | 144,998 | +0.07(+0.86%) |
Sep 14, 2021 | 7.663 | 7.663 | 7.461 | 7.533 | 122,628 | -0.09(-1.14%) |
Sep 13, 2021 | 7.548 | 7.656 | 7.454 | 7.620 | 285,398 | +0.08(+1.05%) |
Sep 10, 2021 | 7.728 | 7.728 | 7.497 | 7.541 | 180,099 | -0.11(-1.42%) |
Sep 09, 2021 | 7.635 | 7.743 | 7.555 | 7.649 | 118,575 | -0.02(-0.28%) |
Sep 08, 2021 | 7.837 | 7.895 | 7.649 | 7.671 | 141,696 | -0.20(-2.48%) |
Sep 07, 2021 | 7.887 | 8.017 | 7.830 | 7.866 | 164,874 | -0.01(-0.18%) |
Sep 03, 2021 | 7.844 | 7.895 | 7.765 | 7.880 | 130,004 | +0.04(+0.55%) |
Sep 02, 2021 | 7.945 | 7.967 | 7.808 | 7.837 | 157,826 | -0.06(-0.73%) |
Sep 01, 2021 | 7.822 | 7.895 | 7.750 | 7.895 | 113,807 | +0.07(+0.92%) |
Aug 31, 2021 | 7.714 | 7.880 | 7.714 | 7.822 | 89,723 | +0.09(+1.21%) |
Aug 30, 2021 | 7.880 | 7.880 | 7.639 | 7.728 | 198,343 | -0.11(-1.38%) |
Aug 27, 2021 | 7.736 | 7.905 | 7.736 | 7.837 | 173,603 | +0.13(+1.69%) |
Aug 26, 2021 | 7.649 | 7.728 | 7.591 | 7.707 | 187,275 | +0.04(+0.47%) |
Aug 25, 2021 | 7.707 | 7.779 | 7.678 | 7.671 | 144,828 | -0.01(-0.09%) |
Aug 24, 2021 | 7.519 | 7.749 | 7.512 | 7.678 | 183,195 | +0.20(+2.61%) |
Aug 23, 2021 | 7.375 | 7.483 | 7.331 | 7.483 | 230,641 | +0.17(+2.37%) |
Aug 20, 2021 | 7.165 | 7.331 | 7.154 | 7.310 | 198,268 | +0.08(+1.10%) |
Aug 19, 2021 | 7.273 | 7.288 | 7.086 | 7.230 | 421,334 | -0.12(-1.57%) |
Aug 18, 2021 | 7.346 | 7.494 | 7.285 | 7.346 | 193,070 | -0.06(-0.78%) |
Aug 17, 2021 | 7.396 | 7.411 | 7.259 | 7.403 | 268,496 | -0.06(-0.77%) |
Aug 16, 2021 | 7.512 | 7.541 | 7.346 | 7.461 | 280,702 | -0.09(-1.24%) |
Aug 13, 2021 | 7.526 | 7.635 | 7.497 | 7.555 | 153,255 | +0.03(+0.38%) |
Aug 12, 2021 | 7.678 | 7.707 | 7.440 | 7.526 | 200,415 | -0.12(-1.51%) |
Aug 11, 2021 | 7.620 | 7.678 | 7.555 | 7.642 | 151,263 | +0.02(+0.28%) |
Aug 10, 2021 | 7.642 | 7.692 | 7.546 | 7.620 | 206,926 | -0.04(-0.47%) |
Aug 09, 2021 | 7.801 | 7.801 | 7.623 | 7.656 | 317,755 | -0.17(-2.21%) |
Aug 06, 2021 | 7.779 | 7.837 | 7.690 | 7.830 | 191,984 | +0.11(+1.40%) |
Aug 05, 2021 | 7.418 | 7.794 | 7.418 | 7.721 | 355,166 | +0.25(+3.38%) |
Aug 04, 2021 | 7.627 | 7.696 | 7.338 | 7.468 | 409,427 | -0.29(-3.72%) |
Aug 03, 2021 | 7.793 | 7.808 | 7.613 | 7.757 | 300,215 | -0.09(-1.20%) |
Aug 02, 2021 | 7.830 | 8.292 | 7.815 | 7.851 | 227,060 | -0.02(-0.28%) |
Jul 30, 2021 | 7.895 | 8.068 | 7.757 | 7.873 | 580,694 | -0.13(-1.62%) |
Jul 29, 2021 | 7.887 | 8.241 | 7.887 | 8.003 | 499,982 | +0.20(+2.59%) |
Jul 28, 2021 | 7.743 | 7.887 | 7.642 | 7.801 | 330,504 | +0.05(+0.65%) |
Jul 27, 2021 | 7.859 | 7.859 | 7.599 | 7.750 | 210,975 | -0.09(-1.11%) |
Jul 26, 2021 | 7.685 | 8.068 | 7.649 | 7.837 | 331,663 | +0.05(+0.65%) |
Jul 23, 2021 | 8.003 | 8.090 | 7.691 | 7.786 | 649,413 | -0.21(-2.62%) |
Jul 22, 2021 | 8.191 | 8.299 | 7.974 | 7.996 | 311,199 | -0.37(-4.40%) |
Jul 21, 2021 | 8.364 | 8.602 | 8.321 | 8.364 | 488,883 | +0.11(+1.31%) |
Jul 20, 2021 | 7.779 | 8.386 | 7.779 | 8.256 | 340,420 | +0.30(+3.81%) |
Jul 19, 2021 | 8.082 | 8.104 | 7.714 | 7.952 | 644,693 | -0.35(-4.18%) |
Jul 16, 2021 | 8.321 | 8.516 | 8.267 | 8.299 | 400,167 | -0.07(-0.78%) |
Jul 15, 2021 | 8.321 | 8.472 | 8.191 | 8.364 | 355,488 | +0.04(+0.52%) |
Jul 14, 2021 | 8.407 | 8.516 | 8.191 | 8.321 | 597,135 | +0.04(+0.52%) |
Jul 13, 2021 | 8.689 | 8.754 | 8.277 | 8.277 | 737,301 | -0.54(-6.14%) |
Jul 12, 2021 | 8.927 | 8.927 | 8.613 | 8.819 | 815,975 | -0.46(-4.91%) |
Jul 09, 2021 | 8.819 | 9.296 | 8.819 | 9.274 | 279,737 | +0.59(+6.73%) |
Jul 08, 2021 | 8.537 | 8.906 | 8.397 | 8.689 | 437,191 | +0.00(+0.00%) |
Jul 07, 2021 | 8.862 | 8.884 | 8.667 | 8.689 | 232,423 | -0.20(-2.20%) |
Jul 06, 2021 | 9.144 | 9.166 | 8.797 | 8.884 | 260,334 | -0.24(-2.61%) |
Jul 02, 2021 | 9.361 | 9.361 | 9.101 | 9.123 | 246,288 | -0.17(-1.86%) |