Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.411 | 7.548 | 7.274 | 7.548 | 190,164 | +0.19(+2.61%) |
Sep 29, 2021 | 7.274 | 7.493 | 7.191 | 7.356 | 135,296 | +0.05(+0.75%) |
Sep 28, 2021 | 7.621 | 7.658 | 7.182 | 7.301 | 237,066 | -0.28(-3.73%) |
Sep 27, 2021 | 7.438 | 7.685 | 7.393 | 7.584 | 144,835 | +0.13(+1.72%) |
Sep 24, 2021 | 7.502 | 7.758 | 7.393 | 7.456 | 117,488 | -0.12(-1.57%) |
Sep 23, 2021 | 7.502 | 7.749 | 7.356 | 7.575 | 223,673 | +0.10(+1.34%) |
Sep 22, 2021 | 7.630 | 8.133 | 7.336 | 7.475 | 270,052 | -0.14(-1.80%) |
Sep 21, 2021 | 7.941 | 8.087 | 7.520 | 7.612 | 502,339 | -0.16(-2.00%) |
Sep 20, 2021 | 7.767 | 8.069 | 7.584 | 7.767 | 502,329 | -0.05(-0.58%) |
Sep 17, 2021 | 8.462 | 8.599 | 7.813 | 7.813 | 1,747,927 | -0.48(-5.84%) |
Sep 16, 2021 | 8.069 | 8.297 | 7.822 | 8.297 | 623,033 | +0.36(+4.49%) |
Sep 15, 2021 | 7.904 | 8.342 | 7.719 | 7.941 | 702,604 | +0.05(+0.58%) |
Sep 14, 2021 | 7.475 | 8.087 | 7.427 | 7.895 | 398,792 | +0.38(+5.11%) |
Sep 13, 2021 | 7.804 | 7.950 | 7.310 | 7.511 | 623,203 | -0.36(-4.53%) |
Sep 10, 2021 | 7.886 | 8.197 | 7.868 | 7.868 | 510,371 | -0.10(-1.26%) |
Sep 09, 2021 | 7.767 | 8.151 | 7.767 | 7.968 | 405,580 | +0.10(+1.28%) |
Sep 08, 2021 | 8.114 | 8.407 | 7.767 | 7.868 | 469,582 | -0.25(-3.04%) |
Sep 07, 2021 | 8.535 | 8.672 | 8.014 | 8.114 | 534,178 | -0.30(-3.58%) |
Sep 03, 2021 | 8.535 | 8.718 | 7.986 | 8.416 | 746,848 | -0.17(-2.02%) |
Sep 02, 2021 | 9.046 | 9.248 | 8.251 | 8.590 | 734,343 | -0.14(-1.57%) |
Sep 01, 2021 | 8.407 | 8.919 | 8.087 | 8.727 | 895,823 | +0.48(+5.88%) |
Aug 31, 2021 | 7.539 | 8.681 | 7.539 | 8.242 | 961,647 | +0.68(+8.94%) |
Aug 30, 2021 | 6.744 | 7.721 | 6.716 | 7.566 | 857,937 | +0.83(+12.35%) |
Aug 27, 2021 | 6.625 | 7.109 | 6.588 | 6.735 | 1,487,870 | +0.18(+2.79%) |
Aug 26, 2021 | 6.305 | 6.744 | 6.186 | 6.552 | 1,922,374 | +0.25(+3.91%) |
Aug 25, 2021 | 6.360 | 6.488 | 5.985 | 6.305 | 3,255,076 | +0.09(+1.47%) |
Aug 24, 2021 | 6.351 | 6.534 | 6.177 | 6.214 | 2,650,076 | +0.01(+0.15%) |
Aug 23, 2021 | 7.447 | 7.447 | 6.031 | 6.205 | 5,447,684 | -1.24(-16.69%) |
Aug 20, 2021 | 7.658 | 7.721 | 7.210 | 7.447 | 313,596 | -0.23(-2.98%) |
Aug 19, 2021 | 8.407 | 8.855 | 7.603 | 7.676 | 273,905 | -0.80(-9.39%) |
Aug 18, 2021 | 8.745 | 9.129 | 8.242 | 8.471 | 281,414 | -0.08(-0.96%) |
Aug 17, 2021 | 8.233 | 9.083 | 8.023 | 8.553 | 325,687 | +0.37(+4.46%) |
Aug 16, 2021 | 9.220 | 9.220 | 8.014 | 8.188 | 206,600 | -0.98(-10.67%) |
Aug 13, 2021 | 9.997 | 10.60 | 8.407 | 9.165 | 423,349 | -0.72(-7.30%) |
Aug 12, 2021 | 11.42 | 11.64 | 8.955 | 9.887 | 601,554 | -1.35(-12.03%) |
Aug 11, 2021 | 12.05 | 12.05 | 11.10 | 11.24 | 250,808 | -0.72(-6.04%) |
Aug 10, 2021 | 12.24 | 12.24 | 11.38 | 11.96 | 270,732 | -0.30(-2.46%) |
Aug 09, 2021 | 11.66 | 12.53 | 11.09 | 12.26 | 251,208 | +0.59(+5.09%) |
Aug 06, 2021 | 11.87 | 12.13 | 11.46 | 11.67 | 67,526 | -0.05(-0.47%) |
Aug 05, 2021 | 12.20 | 12.77 | 11.51 | 11.72 | 212,087 | -0.48(-3.89%) |
Aug 04, 2021 | 12.15 | 13.13 | 11.73 | 12.20 | 230,541 | -0.16(-1.33%) |
Aug 03, 2021 | 13.77 | 13.98 | 11.01 | 12.36 | 477,952 | -1.40(-10.16%) |
Aug 02, 2021 | 13.80 | 14.61 | 13.05 | 13.76 | 328,165 | +0.90(+7.04%) |
Jul 30, 2021 | 11.70 | 15.51 | 11.47 | 12.86 | 1,066,028 | +0.26(+2.03%) |
Jul 29, 2021 | 10.28 | 12.79 | 10.28 | 12.60 | 577,648 | +2.37(+23.12%) |
Jul 28, 2021 | 10.06 | 10.27 | 9.650 | 10.23 | 193,136 | +0.04(+0.36%) |
Jul 27, 2021 | 10.97 | 11.08 | 10.03 | 10.20 | 419,322 | -0.58(-5.42%) |
Jul 26, 2021 | 10.02 | 10.96 | 10.01 | 10.78 | 639,870 | +0.80(+8.01%) |
Jul 23, 2021 | 9.439 | 10.23 | 9.229 | 9.983 | 392,936 | +0.80(+8.71%) |