Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.870 | 6.871 | 6.660 | 6.730 | 240,031 | -0.08(-1.17%) |
Sep 29, 2021 | 6.830 | 6.940 | 6.710 | 6.810 | 206,849 | -0.04(-0.58%) |
Sep 28, 2021 | 7.060 | 7.150 | 6.770 | 6.850 | 508,044 | -0.25(-3.52%) |
Sep 27, 2021 | 7.150 | 7.270 | 7.090 | 7.100 | 286,620 | -0.04(-0.56%) |
Sep 24, 2021 | 7.180 | 7.200 | 7.000 | 7.140 | 448,472 | +0.00(+0.00%) |
Sep 23, 2021 | 7.560 | 7.580 | 7.090 | 7.140 | 952,687 | -0.36(-4.80%) |
Sep 22, 2021 | 7.730 | 7.990 | 7.420 | 7.500 | 929,715 | -0.56(-6.95%) |
Sep 21, 2021 | 7.450 | 8.350 | 7.230 | 8.060 | 3,980,512 | +0.55(+7.32%) |
Sep 20, 2021 | 7.440 | 7.630 | 7.430 | 7.510 | 337,173 | -0.39(-4.94%) |
Sep 17, 2021 | 7.540 | 7.900 | 7.510 | 7.900 | 447,200 | +0.27(+3.54%) |
Sep 16, 2021 | 7.440 | 7.650 | 7.370 | 7.630 | 391,931 | +0.22(+2.97%) |
Sep 15, 2021 | 7.500 | 7.800 | 7.300 | 7.410 | 1,467,705 | -0.05(-0.67%) |
Sep 14, 2021 | 7.750 | 7.854 | 7.450 | 7.460 | 613,235 | -0.34(-4.36%) |
Sep 13, 2021 | 7.810 | 7.850 | 7.550 | 7.800 | 355,719 | -0.13(-1.64%) |
Sep 10, 2021 | 7.910 | 8.030 | 7.910 | 7.930 | 256,327 | -0.08(-1.00%) |
Sep 09, 2021 | 7.900 | 8.140 | 7.810 | 8.010 | 468,044 | +0.12(+1.52%) |
Sep 08, 2021 | 7.770 | 8.090 | 7.630 | 7.890 | 585,727 | +0.10(+1.28%) |
Sep 07, 2021 | 7.770 | 8.079 | 7.750 | 7.790 | 657,140 | -0.03(-0.38%) |
Sep 03, 2021 | 8.140 | 8.140 | 7.710 | 7.820 | 406,254 | -0.25(-3.10%) |
Sep 02, 2021 | 8.080 | 8.250 | 8.040 | 8.070 | 275,355 | -0.03(-0.37%) |
Sep 01, 2021 | 8.030 | 8.190 | 7.850 | 8.100 | 450,637 | +0.02(+0.25%) |
Aug 31, 2021 | 8.180 | 8.340 | 8.010 | 8.080 | 465,828 | -0.15(-1.82%) |
Aug 30, 2021 | 8.130 | 8.355 | 8.094 | 8.230 | 469,908 | +0.08(+0.98%) |
Aug 27, 2021 | 8.190 | 8.360 | 8.055 | 8.150 | 966,220 | -0.07(-0.85%) |
Aug 26, 2021 | 8.300 | 8.390 | 8.040 | 8.220 | 386,960 | -0.11(-1.32%) |
Aug 25, 2021 | 8.000 | 8.410 | 7.900 | 8.330 | 409,632 | +0.32(+4.00%) |
Aug 24, 2021 | 7.980 | 8.180 | 7.950 | 8.010 | 572,613 | +0.03(+0.38%) |
Aug 23, 2021 | 7.890 | 8.050 | 7.650 | 7.980 | 852,304 | +0.09(+1.14%) |
Aug 20, 2021 | 7.800 | 8.080 | 7.780 | 7.890 | 703,599 | +0.04(+0.51%) |
Aug 19, 2021 | 8.190 | 8.190 | 7.800 | 7.850 | 673,499 | -0.07(-0.88%) |
Aug 18, 2021 | 8.200 | 8.540 | 7.910 | 7.920 | 1,206,967 | -0.25(-3.06%) |
Aug 17, 2021 | 8.220 | 8.410 | 8.030 | 8.170 | 1,487,087 | -0.16(-1.92%) |
Aug 16, 2021 | 8.620 | 8.640 | 8.120 | 8.330 | 858,855 | -0.35(-4.03%) |
Aug 13, 2021 | 9.200 | 9.230 | 8.610 | 8.680 | 925,888 | -0.57(-6.16%) |
Aug 12, 2021 | 9.440 | 9.500 | 9.113 | 9.250 | 849,971 | -0.21(-2.22%) |
Aug 11, 2021 | 8.980 | 9.580 | 8.510 | 9.460 | 1,574,003 | +0.50(+5.58%) |
Aug 10, 2021 | 9.470 | 9.770 | 8.837 | 8.960 | 2,534,406 | -0.17(-1.86%) |
Aug 09, 2021 | 8.940 | 9.470 | 8.730 | 9.130 | 2,279,072 | +0.33(+3.75%) |
Aug 06, 2021 | 8.500 | 9.140 | 8.430 | 8.800 | 1,754,722 | +0.28(+3.29%) |
Aug 05, 2021 | 8.420 | 8.790 | 8.210 | 8.520 | 1,051,481 | -0.06(-0.70%) |
Aug 04, 2021 | 10.11 | 10.15 | 7.900 | 8.580 | 5,565,264 | -1.69(-16.46%) |
Aug 03, 2021 | 11.03 | 11.69 | 10.15 | 10.27 | 3,974,752 | -0.59(-5.43%) |
Aug 02, 2021 | 11.38 | 11.56 | 10.14 | 10.86 | 7,115,554 | -1.15(-9.58%) |
Jul 30, 2021 | 10.85 | 12.35 | 10.55 | 12.01 | 11,963,468 | +1.60(+15.37%) |
Jul 29, 2021 | 9.670 | 10.87 | 9.464 | 10.41 | 3,797,501 | +0.83(+8.66%) |
Jul 28, 2021 | 9.450 | 9.993 | 9.190 | 9.580 | 2,454,502 | -0.12(-1.24%) |
Jul 27, 2021 | 9.510 | 11.50 | 9.080 | 9.700 | 17,990,690 | +0.31(+3.30%) |
Jul 26, 2021 | 9.800 | 10.28 | 9.050 | 9.390 | 2,311,278 | -0.49(-4.96%) |
Jul 23, 2021 | 9.110 | 10.40 | 8.810 | 9.880 | 5,073,754 | +0.82(+9.05%) |
Jul 22, 2021 | 8.790 | 9.400 | 8.230 | 9.060 | 2,934,519 | +0.52(+6.09%) |
Jul 21, 2021 | 8.410 | 9.030 | 8.228 | 8.540 | 1,479,424 | +0.22(+2.64%) |
Jul 20, 2021 | 9.430 | 9.930 | 8.030 | 8.320 | 5,189,162 | -1.60(-16.13%) |
Jul 19, 2021 | 8.200 | 10.20 | 7.900 | 9.920 | 18,777,256 | +2.13(+27.34%) |
Jul 16, 2021 | 7.300 | 7.830 | 7.101 | 7.790 | 965,867 | +0.70(+9.87%) |
Jul 15, 2021 | 7.050 | 7.250 | 7.020 | 7.090 | 369,399 | +0.10(+1.43%) |
Jul 14, 2021 | 7.570 | 7.590 | 6.990 | 6.990 | 683,486 | -0.58(-7.66%) |
Jul 13, 2021 | 7.140 | 7.980 | 7.040 | 7.570 | 2,110,719 | +0.49(+6.92%) |
Jul 12, 2021 | 7.260 | 7.350 | 6.970 | 7.080 | 444,808 | -0.21(-2.88%) |
Jul 09, 2021 | 7.320 | 7.500 | 7.230 | 7.290 | 457,213 | +0.06(+0.83%) |
Jul 08, 2021 | 7.220 | 8.400 | 7.220 | 7.230 | 1,109,455 | -0.04(-0.55%) |
Jul 07, 2021 | 8.160 | 8.280 | 7.260 | 7.270 | 679,047 | -1.04(-12.52%) |
Jul 06, 2021 | 8.130 | 8.340 | 8.110 | 8.310 | 138,243 | +0.11(+1.34%) |
Jul 02, 2021 | 8.500 | 8.500 | 8.130 | 8.200 | 141,844 | -0.32(-3.76%) |