Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.680 | 8.905 | 8.610 | 8.700 | 206,848 | +0.19(+2.23%) |
Sep 29, 2021 | 8.690 | 8.780 | 8.430 | 8.510 | 415,083 | -0.17(-1.96%) |
Sep 28, 2021 | 9.150 | 9.270 | 8.620 | 8.680 | 327,311 | -0.51(-5.55%) |
Sep 27, 2021 | 8.640 | 9.280 | 8.540 | 9.190 | 328,463 | +0.62(+7.23%) |
Sep 24, 2021 | 8.770 | 8.770 | 8.478 | 8.570 | 178,003 | -0.22(-2.50%) |
Sep 23, 2021 | 8.710 | 8.850 | 8.290 | 8.790 | 240,573 | +0.14(+1.62%) |
Sep 22, 2021 | 8.380 | 8.830 | 8.252 | 8.650 | 286,779 | +0.39(+4.72%) |
Sep 21, 2021 | 8.570 | 8.570 | 8.020 | 8.260 | 261,850 | -0.24(-2.82%) |
Sep 20, 2021 | 8.630 | 8.930 | 8.330 | 8.500 | 475,109 | -0.38(-4.28%) |
Sep 17, 2021 | 8.460 | 8.940 | 8.190 | 8.880 | 1,305,924 | +0.42(+4.96%) |
Sep 16, 2021 | 7.950 | 8.480 | 7.810 | 8.460 | 444,699 | +0.52(+6.55%) |
Sep 15, 2021 | 7.780 | 7.950 | 7.640 | 7.940 | 230,061 | +0.24(+3.12%) |
Sep 14, 2021 | 8.130 | 8.130 | 7.550 | 7.700 | 226,367 | -0.29(-3.63%) |
Sep 13, 2021 | 7.550 | 8.240 | 7.360 | 7.990 | 434,261 | +0.56(+7.54%) |
Sep 10, 2021 | 7.850 | 7.910 | 7.390 | 7.430 | 338,939 | -0.40(-5.11%) |
Sep 09, 2021 | 8.060 | 8.250 | 7.750 | 7.830 | 341,522 | -0.23(-2.85%) |
Sep 08, 2021 | 8.310 | 8.310 | 7.800 | 8.060 | 380,916 | -0.35(-4.16%) |
Sep 07, 2021 | 8.010 | 8.460 | 7.890 | 8.410 | 273,774 | +0.37(+4.60%) |
Sep 03, 2021 | 7.910 | 8.070 | 7.690 | 8.040 | 241,222 | +0.16(+2.03%) |
Sep 02, 2021 | 7.710 | 8.040 | 7.620 | 7.880 | 275,445 | +0.16(+2.07%) |
Sep 01, 2021 | 7.570 | 7.840 | 7.450 | 7.720 | 223,742 | +0.32(+4.32%) |
Aug 31, 2021 | 7.410 | 7.630 | 7.220 | 7.400 | 222,631 | -0.07(-0.94%) |
Aug 30, 2021 | 7.870 | 7.870 | 7.370 | 7.470 | 218,876 | -0.31(-3.98%) |
Aug 27, 2021 | 7.460 | 7.850 | 7.280 | 7.780 | 144,866 | +0.41(+5.56%) |
Aug 26, 2021 | 7.410 | 7.455 | 7.210 | 7.370 | 95,046 | -0.01(-0.14%) |
Aug 25, 2021 | 7.670 | 7.670 | 7.350 | 7.380 | 161,285 | -0.24(-3.15%) |
Aug 24, 2021 | 7.240 | 7.670 | 7.120 | 7.620 | 188,724 | +0.43(+5.98%) |
Aug 23, 2021 | 6.830 | 7.210 | 6.830 | 7.190 | 224,379 | +0.41(+6.05%) |
Aug 20, 2021 | 6.600 | 6.870 | 6.586 | 6.780 | 129,606 | +0.15(+2.26%) |
Aug 19, 2021 | 7.290 | 7.290 | 6.620 | 6.630 | 406,520 | -0.80(-10.77%) |
Aug 18, 2021 | 7.240 | 7.620 | 6.790 | 7.430 | 727,522 | +0.21(+2.91%) |
Aug 17, 2021 | 6.790 | 7.300 | 6.560 | 7.220 | 458,795 | +0.41(+6.02%) |
Aug 16, 2021 | 7.040 | 7.040 | 6.750 | 6.810 | 252,509 | -0.34(-4.76%) |
Aug 13, 2021 | 7.800 | 7.820 | 7.020 | 7.150 | 326,517 | -0.70(-8.92%) |
Aug 12, 2021 | 8.070 | 8.140 | 7.590 | 7.850 | 257,135 | -0.46(-5.54%) |
Aug 11, 2021 | 8.390 | 8.454 | 7.950 | 8.310 | 173,444 | -0.05(-0.60%) |
Aug 10, 2021 | 8.370 | 8.590 | 8.260 | 8.360 | 163,480 | +0.10(+1.21%) |
Aug 09, 2021 | 8.040 | 8.300 | 7.900 | 8.260 | 141,620 | +0.23(+2.86%) |
Aug 06, 2021 | 8.170 | 8.330 | 8.010 | 8.030 | 144,080 | -0.08(-0.99%) |
Aug 05, 2021 | 7.850 | 8.140 | 7.700 | 8.110 | 107,794 | +0.30(+3.84%) |
Aug 04, 2021 | 7.860 | 7.910 | 7.630 | 7.810 | 133,719 | -0.14(-1.76%) |
Aug 03, 2021 | 8.030 | 8.190 | 7.880 | 7.950 | 133,795 | -0.08(-1.00%) |
Aug 02, 2021 | 7.870 | 8.160 | 7.830 | 8.030 | 140,999 | +0.24(+3.08%) |
Jul 30, 2021 | 8.070 | 8.320 | 7.630 | 7.790 | 282,880 | -0.34(-4.18%) |
Jul 29, 2021 | 8.340 | 8.350 | 8.030 | 8.130 | 140,539 | -0.11(-1.33%) |
Jul 28, 2021 | 7.870 | 8.290 | 7.870 | 8.240 | 217,880 | +0.39(+4.97%) |
Jul 27, 2021 | 7.970 | 8.023 | 7.660 | 7.850 | 205,758 | -0.19(-2.36%) |
Jul 26, 2021 | 8.230 | 8.250 | 7.950 | 8.040 | 136,861 | -0.14(-1.71%) |
Jul 23, 2021 | 8.350 | 8.420 | 8.110 | 8.180 | 88,873 | -0.17(-2.04%) |
Jul 22, 2021 | 8.590 | 8.620 | 8.330 | 8.350 | 104,589 | -0.33(-3.80%) |
Jul 21, 2021 | 8.400 | 8.690 | 8.320 | 8.680 | 158,836 | +0.35(+4.20%) |
Jul 20, 2021 | 7.930 | 8.370 | 7.770 | 8.330 | 246,086 | +0.36(+4.52%) |
Jul 19, 2021 | 7.610 | 7.980 | 7.540 | 7.970 | 291,562 | +0.11(+1.40%) |
Jul 16, 2021 | 8.220 | 8.220 | 7.770 | 7.860 | 319,910 | -0.32(-3.91%) |
Jul 15, 2021 | 8.040 | 8.270 | 7.980 | 8.180 | 171,918 | +0.13(+1.61%) |
Jul 14, 2021 | 8.140 | 8.250 | 7.850 | 8.050 | 285,521 | -0.01(-0.12%) |
Jul 13, 2021 | 8.750 | 8.790 | 8.035 | 8.060 | 452,825 | -0.76(-8.62%) |
Jul 12, 2021 | 8.790 | 8.920 | 8.640 | 8.820 | 137,593 | -0.04(-0.45%) |
Jul 09, 2021 | 8.310 | 8.860 | 8.170 | 8.860 | 345,726 | +0.63(+7.65%) |
Jul 08, 2021 | 8.840 | 8.840 | 8.210 | 8.230 | 639,696 | -0.76(-8.45%) |
Jul 07, 2021 | 9.400 | 9.480 | 8.875 | 8.990 | 429,844 | -0.33(-3.54%) |
Jul 06, 2021 | 9.770 | 9.810 | 9.180 | 9.320 | 395,694 | -0.65(-6.52%) |
Jul 02, 2021 | 9.880 | 10.07 | 9.710 | 9.970 | 257,828 | +0.09(+0.91%) |