Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.823 | 8.338 | 7.815 | 7.854 | 1,090,027 | +0.13(+1.69%) |
Sep 29, 2021 | 7.977 | 8.092 | 7.569 | 7.723 | 409,043 | -0.30(-3.74%) |
Sep 28, 2021 | 8.500 | 8.638 | 7.777 | 8.023 | 365,116 | -0.45(-5.27%) |
Sep 27, 2021 | 8.085 | 8.685 | 7.969 | 8.469 | 377,239 | +0.38(+4.76%) |
Sep 24, 2021 | 8.500 | 9.138 | 7.954 | 8.085 | 757,195 | -0.38(-4.45%) |
Sep 23, 2021 | 7.308 | 8.469 | 7.277 | 8.462 | 753,824 | +1.21(+16.65%) |
Sep 22, 2021 | 7.569 | 7.654 | 7.103 | 7.254 | 231,840 | -0.16(-2.18%) |
Sep 21, 2021 | 7.046 | 7.500 | 6.923 | 7.415 | 286,211 | +0.44(+6.28%) |
Sep 20, 2021 | 7.054 | 7.154 | 6.785 | 6.977 | 261,466 | -0.33(-4.53%) |
Sep 17, 2021 | 6.877 | 7.308 | 6.592 | 7.308 | 485,945 | +0.38(+5.56%) |
Sep 16, 2021 | 6.831 | 7.131 | 6.731 | 6.923 | 357,082 | +0.09(+1.35%) |
Sep 15, 2021 | 6.746 | 6.923 | 6.584 | 6.831 | 170,280 | +0.08(+1.25%) |
Sep 14, 2021 | 6.438 | 7.010 | 6.323 | 6.746 | 279,431 | +0.34(+5.28%) |
Sep 13, 2021 | 6.208 | 6.531 | 6.185 | 6.408 | 154,385 | +0.22(+3.61%) |
Sep 10, 2021 | 6.392 | 6.392 | 6.169 | 6.185 | 82,707 | -0.08(-1.35%) |
Sep 09, 2021 | 6.154 | 6.339 | 6.154 | 6.269 | 101,017 | +0.02(+0.37%) |
Sep 08, 2021 | 6.377 | 6.438 | 6.092 | 6.246 | 103,541 | -0.16(-2.52%) |
Sep 07, 2021 | 6.308 | 6.485 | 6.377 | 6.408 | 94,590 | +0.03(+0.48%) |
Sep 03, 2021 | 6.377 | 6.615 | 6.345 | 6.377 | 139,532 | +0.01(+0.12%) |
Sep 02, 2021 | 6.300 | 6.692 | 6.277 | 6.369 | 131,589 | +0.10(+1.60%) |
Sep 01, 2021 | 6.269 | 6.315 | 6.069 | 6.269 | 95,176 | -0.07(-1.09%) |
Aug 31, 2021 | 6.223 | 6.431 | 6.217 | 6.338 | 89,966 | +0.11(+1.73%) |
Aug 30, 2021 | 6.308 | 6.346 | 6.123 | 6.231 | 143,343 | -0.16(-2.53%) |
Aug 27, 2021 | 6.362 | 6.569 | 6.346 | 6.392 | 77,816 | +0.11(+1.71%) |
Aug 26, 2021 | 6.508 | 6.585 | 6.077 | 6.285 | 168,615 | -0.32(-4.89%) |
Aug 25, 2021 | 6.685 | 6.908 | 6.569 | 6.608 | 73,452 | -0.16(-2.39%) |
Aug 24, 2021 | 6.731 | 6.908 | 6.677 | 6.769 | 118,770 | +0.18(+2.68%) |
Aug 23, 2021 | 6.415 | 6.706 | 6.338 | 6.592 | 196,456 | +0.15(+2.39%) |
Aug 20, 2021 | 6.331 | 6.500 | 6.238 | 6.438 | 76,451 | +0.07(+1.09%) |
Aug 19, 2021 | 6.346 | 6.646 | 6.184 | 6.369 | 142,554 | -0.18(-2.82%) |
Aug 18, 2021 | 6.692 | 6.923 | 6.485 | 6.554 | 95,585 | -0.04(-0.58%) |
Aug 17, 2021 | 6.569 | 6.677 | 6.408 | 6.592 | 193,566 | -0.09(-1.38%) |
Aug 16, 2021 | 6.946 | 6.992 | 6.585 | 6.685 | 368,353 | -0.40(-5.65%) |
Aug 13, 2021 | 7.008 | 7.108 | 6.808 | 7.085 | 183,840 | +0.13(+1.88%) |
Aug 12, 2021 | 7.038 | 7.038 | 6.669 | 6.954 | 261,608 | -0.06(-0.88%) |
Aug 11, 2021 | 6.715 | 7.046 | 6.469 | 7.015 | 218,198 | +0.17(+2.47%) |
Aug 10, 2021 | 6.454 | 6.926 | 6.423 | 6.846 | 199,433 | +0.38(+5.95%) |
Aug 09, 2021 | 6.623 | 6.627 | 6.192 | 6.462 | 216,942 | -0.16(-2.44%) |
Aug 06, 2021 | 6.177 | 6.623 | 6.025 | 6.623 | 162,832 | +0.59(+9.82%) |
Aug 05, 2021 | 6.054 | 6.254 | 5.923 | 6.031 | 213,605 | +0.04(+0.64%) |
Aug 04, 2021 | 6.308 | 6.346 | 5.992 | 5.992 | 454,538 | -0.38(-5.92%) |
Aug 03, 2021 | 6.777 | 6.777 | 6.169 | 6.369 | 320,040 | -0.40(-5.91%) |
Aug 02, 2021 | 6.823 | 6.999 | 6.623 | 6.769 | 306,580 | +0.00(+0.00%) |
Jul 30, 2021 | 6.462 | 6.808 | 6.254 | 6.769 | 314,251 | +0.35(+5.52%) |
Jul 29, 2021 | 6.038 | 6.631 | 5.855 | 6.415 | 380,861 | +0.27(+4.38%) |
Jul 28, 2021 | 6.454 | 6.469 | 5.962 | 6.146 | 239,271 | -0.15(-2.32%) |
Jul 27, 2021 | 6.400 | 6.585 | 5.984 | 6.292 | 414,824 | -0.21(-3.20%) |
Jul 26, 2021 | 6.423 | 6.678 | 6.300 | 6.500 | 343,184 | +0.18(+2.80%) |
Jul 23, 2021 | 5.892 | 6.508 | 5.862 | 6.323 | 840,347 | +0.42(+7.17%) |
Jul 22, 2021 | 5.823 | 6.215 | 5.569 | 5.900 | 624,435 | +0.11(+1.86%) |
Jul 21, 2021 | 5.285 | 6.108 | 5.092 | 5.792 | 1,634,314 | +0.41(+7.57%) |
Jul 20, 2021 | 3.723 | 5.915 | 3.654 | 5.385 | 6,813,948 | +1.66(+44.63%) |
Jul 19, 2021 | 3.846 | 3.985 | 3.585 | 3.723 | 222,530 | -0.20(-5.10%) |
Jul 16, 2021 | 4.354 | 4.354 | 3.892 | 3.923 | 159,062 | -0.36(-8.44%) |
Jul 15, 2021 | 4.277 | 4.477 | 4.100 | 4.285 | 123,773 | -0.07(-1.59%) |
Jul 14, 2021 | 4.500 | 4.538 | 4.177 | 4.354 | 130,954 | -0.17(-3.74%) |
Jul 13, 2021 | 4.285 | 4.592 | 4.185 | 4.523 | 192,320 | +0.17(+3.89%) |
Jul 12, 2021 | 4.146 | 4.431 | 4.085 | 4.354 | 220,729 | +0.21(+5.01%) |
Jul 09, 2021 | 3.962 | 4.185 | 3.915 | 4.146 | 162,760 | +0.34(+8.89%) |
Jul 08, 2021 | 3.946 | 4.069 | 3.769 | 3.808 | 120,081 | -0.24(-5.89%) |
Jul 07, 2021 | 4.054 | 4.123 | 3.846 | 4.046 | 163,511 | +0.02(+0.57%) |
Jul 06, 2021 | 4.569 | 4.612 | 3.981 | 4.023 | 384,432 | -0.53(-11.66%) |
Jul 02, 2021 | 4.700 | 4.700 | 4.551 | 4.554 | 109,093 | -0.14(-2.95%) |