Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.780 | 7.836 | 7.619 | 7.675 | 1,529,148 | -0.10(-1.34%) |
Sep 29, 2021 | 7.780 | 7.827 | 7.704 | 7.780 | 1,219,363 | +0.03(+0.37%) |
Sep 28, 2021 | 7.846 | 7.941 | 7.680 | 7.751 | 1,391,932 | -0.14(-1.80%) |
Sep 27, 2021 | 7.751 | 8.074 | 7.704 | 7.894 | 2,607,777 | +0.14(+1.84%) |
Sep 24, 2021 | 7.770 | 7.903 | 7.694 | 7.751 | 1,793,617 | -0.03(-0.37%) |
Sep 23, 2021 | 7.628 | 7.941 | 7.619 | 7.780 | 2,084,331 | +0.17(+2.24%) |
Sep 22, 2021 | 7.637 | 7.751 | 7.571 | 7.609 | 1,434,567 | +0.09(+1.13%) |
Sep 21, 2021 | 7.751 | 7.799 | 7.505 | 7.524 | 2,742,240 | -0.18(-2.34%) |
Sep 20, 2021 | 7.694 | 7.804 | 7.581 | 7.704 | 2,393,571 | -0.17(-2.17%) |
Sep 17, 2021 | 7.846 | 7.894 | 7.637 | 7.875 | 6,011,084 | +0.35(+4.67%) |
Sep 16, 2021 | 7.543 | 7.661 | 7.457 | 7.524 | 1,580,731 | +0.02(+0.25%) |
Sep 15, 2021 | 7.600 | 7.604 | 7.443 | 7.505 | 2,217,571 | -0.06(-0.82%) |
Sep 14, 2021 | 7.991 | 7.991 | 7.547 | 7.566 | 2,510,181 | -0.39(-4.87%) |
Sep 13, 2021 | 7.736 | 8.039 | 7.675 | 7.954 | 1,922,609 | +0.29(+3.82%) |
Sep 10, 2021 | 7.963 | 7.963 | 7.651 | 7.661 | 1,460,175 | -0.27(-3.45%) |
Sep 09, 2021 | 8.020 | 8.048 | 7.887 | 7.935 | 1,183,207 | -0.14(-1.75%) |
Sep 08, 2021 | 8.086 | 8.114 | 7.944 | 8.076 | 1,660,633 | -0.07(-0.81%) |
Sep 07, 2021 | 8.218 | 8.303 | 8.133 | 8.143 | 815,210 | -0.10(-1.26%) |
Sep 03, 2021 | 8.256 | 8.350 | 8.180 | 8.246 | 1,353,074 | +0.04(+0.46%) |
Sep 02, 2021 | 8.265 | 8.464 | 8.199 | 8.209 | 1,752,112 | -0.01(-0.11%) |
Sep 01, 2021 | 8.095 | 8.289 | 8.086 | 8.218 | 3,575,441 | +0.13(+1.64%) |
Aug 31, 2021 | 7.916 | 8.119 | 7.887 | 8.086 | 2,084,774 | +0.21(+2.64%) |
Aug 30, 2021 | 7.991 | 7.991 | 7.845 | 7.878 | 1,200,286 | -0.09(-1.07%) |
Aug 27, 2021 | 7.840 | 8.029 | 7.812 | 7.963 | 1,128,779 | +0.11(+1.44%) |
Aug 26, 2021 | 7.991 | 8.029 | 7.850 | 7.850 | 1,429,285 | -0.14(-1.77%) |
Aug 25, 2021 | 7.925 | 8.034 | 7.840 | 7.991 | 1,265,064 | +0.08(+0.95%) |
Aug 24, 2021 | 7.831 | 7.954 | 7.812 | 7.916 | 1,334,099 | +0.07(+0.84%) |
Aug 23, 2021 | 7.793 | 7.911 | 7.765 | 7.850 | 1,184,870 | +0.09(+1.22%) |
Aug 20, 2021 | 7.661 | 7.774 | 7.604 | 7.755 | 1,301,256 | +0.08(+0.98%) |
Aug 19, 2021 | 7.614 | 7.935 | 7.453 | 7.680 | 5,605,141 | -0.06(-0.73%) |
Aug 18, 2021 | 7.973 | 8.020 | 7.727 | 7.736 | 1,802,606 | -0.27(-3.42%) |
Aug 17, 2021 | 8.190 | 8.190 | 7.897 | 8.010 | 3,642,220 | -0.22(-2.64%) |
Aug 16, 2021 | 8.218 | 8.275 | 8.076 | 8.228 | 2,156,525 | -0.07(-0.80%) |
Aug 13, 2021 | 8.464 | 8.464 | 8.265 | 8.294 | 1,487,513 | -0.13(-1.57%) |
Aug 12, 2021 | 8.530 | 8.592 | 8.407 | 8.426 | 1,923,125 | -0.15(-1.76%) |
Aug 11, 2021 | 8.568 | 8.615 | 8.426 | 8.577 | 1,575,510 | -0.09(-1.09%) |
Aug 10, 2021 | 8.653 | 8.738 | 8.520 | 8.672 | 3,600,425 | +0.04(+0.44%) |
Aug 09, 2021 | 8.719 | 8.927 | 8.601 | 8.634 | 1,977,415 | -0.13(-1.51%) |
Aug 06, 2021 | 8.757 | 8.889 | 8.624 | 8.766 | 2,261,102 | +0.08(+0.87%) |
Aug 05, 2021 | 9.805 | 9.918 | 8.615 | 8.690 | 8,082,747 | -1.24(-12.46%) |
Aug 04, 2021 | 9.909 | 9.985 | 9.777 | 9.928 | 2,808,476 | -0.11(-1.13%) |
Aug 03, 2021 | 10.09 | 10.12 | 9.814 | 10.04 | 1,840,978 | +0.01(+0.09%) |
Aug 02, 2021 | 9.928 | 10.22 | 9.918 | 10.03 | 1,814,129 | +0.12(+1.24%) |
Jul 30, 2021 | 9.881 | 10.06 | 9.843 | 9.909 | 1,657,004 | -0.09(-0.94%) |
Jul 29, 2021 | 10.00 | 10.16 | 9.985 | 10.00 | 949,890 | +0.14(+1.44%) |
Jul 28, 2021 | 9.758 | 9.975 | 9.673 | 9.862 | 1,137,534 | +0.03(+0.29%) |
Jul 27, 2021 | 9.956 | 9.975 | 9.711 | 9.833 | 1,594,238 | -0.23(-2.25%) |
Jul 26, 2021 | 9.881 | 10.07 | 9.833 | 10.06 | 1,165,132 | +0.20(+2.01%) |
Jul 23, 2021 | 9.909 | 9.909 | 9.715 | 9.862 | 790,765 | +0.09(+0.87%) |
Jul 22, 2021 | 9.890 | 9.890 | 9.678 | 9.777 | 1,763,505 | -0.15(-1.52%) |
Jul 21, 2021 | 9.739 | 9.966 | 9.682 | 9.928 | 1,569,094 | +0.16(+1.64%) |
Jul 20, 2021 | 9.550 | 9.966 | 9.531 | 9.767 | 2,737,254 | +0.26(+2.78%) |
Jul 19, 2021 | 9.456 | 9.522 | 9.219 | 9.503 | 4,198,113 | -0.11(-1.18%) |
Jul 16, 2021 | 9.862 | 9.890 | 9.588 | 9.616 | 2,021,401 | -0.16(-1.64%) |
Jul 15, 2021 | 9.786 | 9.909 | 9.654 | 9.777 | 2,007,932 | -0.09(-0.86%) |
Jul 14, 2021 | 9.947 | 10.06 | 9.833 | 9.862 | 1,581,215 | -0.09(-0.95%) |
Jul 13, 2021 | 9.994 | 10.05 | 9.909 | 9.956 | 1,861,123 | -0.12(-1.22%) |
Jul 12, 2021 | 9.994 | 10.09 | 9.871 | 10.08 | 1,474,407 | +0.03(+0.28%) |
Jul 09, 2021 | 9.900 | 10.14 | 9.805 | 10.05 | 1,360,508 | +0.27(+2.80%) |
Jul 08, 2021 | 9.644 | 9.890 | 9.427 | 9.777 | 2,953,607 | -0.12(-1.24%) |
Jul 07, 2021 | 10.12 | 10.15 | 9.829 | 9.900 | 1,602,861 | -0.21(-2.06%) |
Jul 06, 2021 | 10.08 | 10.13 | 9.928 | 10.11 | 2,844,847 | -0.05(-0.47%) |
Jul 02, 2021 | 10.34 | 10.34 | 10.11 | 10.15 | 1,478,507 | -0.13(-1.29%) |