Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.559 | 7.576 | 7.407 | 7.442 | 1,200,147 | -0.10(-1.32%) |
Sep 29, 2021 | 7.425 | 7.556 | 7.378 | 7.541 | 617,765 | +0.10(+1.33%) |
Sep 28, 2021 | 7.430 | 7.533 | 7.378 | 7.442 | 1,018,208 | +0.01(+0.16%) |
Sep 27, 2021 | 7.209 | 7.524 | 7.209 | 7.430 | 1,013,795 | +0.23(+3.16%) |
Sep 24, 2021 | 7.255 | 7.314 | 7.197 | 7.203 | 611,947 | -0.11(-1.44%) |
Sep 23, 2021 | 7.232 | 7.372 | 7.209 | 7.308 | 693,579 | +0.12(+1.71%) |
Sep 22, 2021 | 7.127 | 7.232 | 7.127 | 7.185 | 748,197 | +0.09(+1.23%) |
Sep 21, 2021 | 7.156 | 7.238 | 7.051 | 7.098 | 726,338 | -0.01(-0.16%) |
Sep 20, 2021 | 7.051 | 7.156 | 7.004 | 7.109 | 999,060 | -0.11(-1.54%) |
Sep 17, 2021 | 7.232 | 7.243 | 7.121 | 7.220 | 2,330,148 | -0.01(-0.08%) |
Sep 16, 2021 | 7.325 | 7.395 | 7.156 | 7.226 | 1,288,437 | -0.09(-1.28%) |
Sep 15, 2021 | 7.249 | 7.407 | 7.141 | 7.319 | 1,304,007 | +0.06(+0.80%) |
Sep 14, 2021 | 7.600 | 7.605 | 7.249 | 7.261 | 1,766,082 | -0.20(-2.74%) |
Sep 13, 2021 | 8.149 | 8.190 | 7.414 | 7.465 | 2,506,303 | -0.79(-9.54%) |
Sep 10, 2021 | 8.414 | 8.465 | 8.236 | 8.253 | 863,700 | -0.14(-1.71%) |
Sep 09, 2021 | 8.511 | 8.529 | 8.392 | 8.396 | 867,227 | -0.17(-2.01%) |
Sep 08, 2021 | 8.621 | 8.623 | 8.494 | 8.569 | 707,240 | -0.09(-1.06%) |
Sep 07, 2021 | 8.736 | 8.764 | 8.655 | 8.661 | 500,725 | -0.10(-1.12%) |
Sep 03, 2021 | 8.770 | 8.770 | 8.649 | 8.758 | 638,621 | -0.01(-0.13%) |
Sep 02, 2021 | 8.678 | 8.799 | 8.655 | 8.770 | 744,999 | +0.11(+1.33%) |
Sep 01, 2021 | 8.690 | 8.736 | 8.534 | 8.655 | 773,591 | +0.02(+0.27%) |
Aug 31, 2021 | 8.598 | 8.666 | 8.488 | 8.632 | 1,018,254 | +0.07(+0.81%) |
Aug 30, 2021 | 8.626 | 8.678 | 8.529 | 8.563 | 902,743 | -0.02(-0.27%) |
Aug 27, 2021 | 8.287 | 8.621 | 8.287 | 8.586 | 1,299,662 | +0.32(+3.82%) |
Aug 26, 2021 | 8.362 | 8.437 | 8.270 | 8.270 | 629,755 | -0.06(-0.69%) |
Aug 25, 2021 | 8.356 | 8.442 | 8.276 | 8.327 | 1,359,684 | +0.01(+0.07%) |
Aug 24, 2021 | 8.304 | 8.356 | 8.224 | 8.322 | 390,240 | +0.05(+0.56%) |
Aug 23, 2021 | 8.293 | 8.327 | 8.224 | 8.276 | 460,456 | +0.07(+0.91%) |
Aug 20, 2021 | 8.103 | 8.258 | 8.080 | 8.201 | 598,896 | +0.06(+0.78%) |
Aug 19, 2021 | 8.178 | 8.230 | 8.086 | 8.138 | 822,014 | -0.12(-1.46%) |
Aug 18, 2021 | 8.270 | 8.368 | 8.236 | 8.258 | 597,692 | -0.05(-0.62%) |
Aug 17, 2021 | 8.224 | 8.316 | 8.155 | 8.310 | 723,148 | +0.02(+0.21%) |
Aug 16, 2021 | 8.350 | 8.391 | 8.264 | 8.293 | 522,222 | -0.07(-0.82%) |
Aug 13, 2021 | 8.408 | 8.471 | 8.270 | 8.362 | 895,388 | -0.01(-0.14%) |
Aug 12, 2021 | 8.448 | 8.508 | 8.333 | 8.373 | 855,578 | -0.09(-1.02%) |
Aug 11, 2021 | 8.419 | 8.506 | 8.276 | 8.460 | 637,839 | +0.11(+1.38%) |
Aug 10, 2021 | 8.184 | 8.385 | 8.167 | 8.345 | 738,448 | +0.13(+1.61%) |
Aug 09, 2021 | 8.167 | 8.264 | 8.109 | 8.213 | 591,793 | +0.02(+0.28%) |
Aug 06, 2021 | 8.327 | 8.333 | 8.103 | 8.190 | 855,682 | -0.04(-0.49%) |
Aug 05, 2021 | 7.925 | 8.258 | 7.822 | 8.230 | 1,228,225 | +0.65(+8.57%) |
Aug 04, 2021 | 7.644 | 7.690 | 7.540 | 7.580 | 667,954 | -0.14(-1.86%) |
Aug 03, 2021 | 7.644 | 7.764 | 7.586 | 7.724 | 1,260,736 | +0.11(+1.43%) |
Aug 02, 2021 | 7.678 | 7.868 | 7.598 | 7.615 | 686,271 | -0.06(-0.82%) |
Jul 30, 2021 | 7.695 | 7.793 | 7.580 | 7.678 | 797,770 | -0.04(-0.52%) |
Jul 29, 2021 | 7.770 | 7.804 | 7.713 | 7.718 | 471,079 | +0.03(+0.37%) |
Jul 28, 2021 | 7.672 | 7.776 | 7.577 | 7.690 | 498,474 | +0.06(+0.83%) |
Jul 27, 2021 | 7.615 | 7.656 | 7.546 | 7.626 | 490,871 | -0.05(-0.60%) |
Jul 26, 2021 | 7.644 | 7.741 | 7.575 | 7.672 | 485,665 | +0.06(+0.83%) |
Jul 23, 2021 | 7.626 | 7.638 | 7.506 | 7.609 | 950,503 | +0.05(+0.61%) |
Jul 22, 2021 | 7.770 | 7.810 | 7.563 | 7.563 | 723,638 | -0.24(-3.02%) |
Jul 21, 2021 | 7.764 | 7.891 | 7.707 | 7.799 | 633,905 | +0.12(+1.57%) |
Jul 20, 2021 | 7.523 | 7.758 | 7.483 | 7.678 | 1,079,168 | +0.16(+2.14%) |
Jul 19, 2021 | 7.615 | 7.667 | 7.419 | 7.517 | 1,217,507 | -0.19(-2.46%) |
Jul 16, 2021 | 7.914 | 7.942 | 7.701 | 7.707 | 652,800 | -0.13(-1.61%) |
Jul 15, 2021 | 7.736 | 7.845 | 7.730 | 7.833 | 612,210 | +0.00(+0.00%) |
Jul 14, 2021 | 7.856 | 7.896 | 7.787 | 7.833 | 553,471 | +0.02(+0.29%) |
Jul 13, 2021 | 8.034 | 8.034 | 7.799 | 7.810 | 745,497 | -0.22(-2.72%) |
Jul 12, 2021 | 7.868 | 8.060 | 7.845 | 8.029 | 576,735 | +0.10(+1.31%) |
Jul 09, 2021 | 7.850 | 7.988 | 7.845 | 7.925 | 538,033 | +0.13(+1.62%) |
Jul 08, 2021 | 7.707 | 7.848 | 7.598 | 7.799 | 1,036,994 | -0.03(-0.44%) |
Jul 07, 2021 | 7.931 | 8.023 | 7.793 | 7.833 | 697,975 | -0.10(-1.30%) |
Jul 06, 2021 | 8.138 | 8.144 | 7.891 | 7.937 | 1,010,403 | -0.21(-2.54%) |
Jul 02, 2021 | 8.167 | 8.195 | 8.103 | 8.144 | 636,790 | -0.02(-0.28%) |