Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.357 | 8.389 | 8.184 | 8.207 | 6,410,779 | -0.18(-2.16%) |
Sep 29, 2021 | 8.302 | 8.467 | 8.215 | 8.389 | 4,488,280 | +0.12(+1.43%) |
Sep 28, 2021 | 8.428 | 8.524 | 8.239 | 8.270 | 4,310,131 | -0.07(-0.85%) |
Sep 27, 2021 | 8.192 | 8.475 | 8.176 | 8.341 | 4,574,602 | +0.28(+3.42%) |
Sep 24, 2021 | 8.034 | 8.168 | 8.020 | 8.066 | 3,078,194 | -0.01(-0.10%) |
Sep 23, 2021 | 7.924 | 8.113 | 7.853 | 8.073 | 2,282,213 | +0.22(+2.81%) |
Sep 22, 2021 | 7.821 | 7.979 | 7.814 | 7.853 | 2,239,901 | +0.10(+1.32%) |
Sep 21, 2021 | 7.892 | 7.940 | 7.664 | 7.751 | 3,764,123 | -0.09(-1.11%) |
Sep 20, 2021 | 7.751 | 7.884 | 7.664 | 7.837 | 4,481,319 | -0.13(-1.58%) |
Sep 17, 2021 | 8.207 | 8.310 | 7.963 | 7.963 | 12,020,536 | -0.24(-2.98%) |
Sep 16, 2021 | 8.207 | 8.266 | 8.129 | 8.207 | 3,455,295 | -0.06(-0.67%) |
Sep 15, 2021 | 8.058 | 8.318 | 8.034 | 8.263 | 5,255,382 | +0.30(+3.76%) |
Sep 14, 2021 | 8.160 | 8.160 | 7.908 | 7.963 | 3,910,041 | -0.12(-1.46%) |
Sep 13, 2021 | 8.034 | 8.168 | 7.979 | 8.081 | 3,962,432 | +0.17(+2.09%) |
Sep 10, 2021 | 7.979 | 7.995 | 7.857 | 7.916 | 3,728,798 | +0.04(+0.50%) |
Sep 09, 2021 | 7.947 | 8.010 | 7.845 | 7.877 | 2,903,693 | -0.11(-1.38%) |
Sep 08, 2021 | 8.018 | 8.192 | 7.963 | 7.987 | 4,548,803 | +0.02(+0.30%) |
Sep 07, 2021 | 7.916 | 8.172 | 7.869 | 7.963 | 6,223,369 | +0.00(+0.00%) |
Sep 03, 2021 | 7.884 | 8.026 | 7.817 | 7.963 | 3,241,499 | +0.06(+0.80%) |
Sep 02, 2021 | 7.695 | 7.975 | 7.695 | 7.900 | 4,947,051 | +0.24(+3.19%) |
Sep 01, 2021 | 7.562 | 7.672 | 7.498 | 7.656 | 3,453,893 | +0.09(+1.14%) |
Aug 31, 2021 | 7.491 | 7.656 | 7.491 | 7.569 | 4,780,121 | +0.02(+0.31%) |
Aug 30, 2021 | 7.680 | 7.688 | 7.522 | 7.546 | 3,783,403 | -0.11(-1.44%) |
Aug 27, 2021 | 7.435 | 7.719 | 7.412 | 7.656 | 5,889,339 | +0.38(+5.19%) |
Aug 26, 2021 | 7.349 | 7.412 | 7.191 | 7.278 | 3,958,302 | -0.14(-1.91%) |
Aug 25, 2021 | 7.176 | 7.475 | 7.128 | 7.420 | 4,492,952 | +0.25(+3.52%) |
Aug 24, 2021 | 7.207 | 7.223 | 7.097 | 7.168 | 3,405,772 | +0.04(+0.55%) |
Aug 23, 2021 | 7.128 | 7.239 | 7.050 | 7.128 | 5,167,314 | +0.12(+1.69%) |
Aug 20, 2021 | 6.853 | 7.031 | 6.821 | 7.010 | 3,143,735 | +0.15(+2.18%) |
Aug 19, 2021 | 6.782 | 6.860 | 6.632 | 6.860 | 5,875,179 | +0.01(+0.11%) |
Aug 18, 2021 | 7.136 | 7.152 | 6.845 | 6.853 | 5,751,662 | -0.32(-4.40%) |
Aug 17, 2021 | 7.097 | 7.270 | 7.073 | 7.168 | 3,810,218 | +0.04(+0.55%) |
Aug 16, 2021 | 7.168 | 7.286 | 7.061 | 7.128 | 4,214,232 | -0.10(-1.42%) |
Aug 13, 2021 | 7.349 | 7.372 | 7.144 | 7.231 | 3,252,317 | -0.13(-1.71%) |
Aug 12, 2021 | 7.325 | 7.404 | 7.270 | 7.357 | 2,305,039 | -0.01(-0.11%) |
Aug 11, 2021 | 7.329 | 7.424 | 7.232 | 7.365 | 2,494,650 | +0.06(+0.75%) |
Aug 10, 2021 | 7.223 | 7.325 | 7.168 | 7.309 | 2,037,359 | +0.08(+1.09%) |
Aug 09, 2021 | 7.207 | 7.270 | 7.144 | 7.231 | 2,278,690 | -0.02(-0.22%) |
Aug 06, 2021 | 7.302 | 7.341 | 7.207 | 7.246 | 2,502,827 | +0.02(+0.22%) |
Aug 05, 2021 | 7.246 | 7.400 | 7.223 | 7.231 | 2,337,890 | -0.02(-0.22%) |
Aug 04, 2021 | 7.270 | 7.416 | 7.160 | 7.246 | 4,767,719 | -0.13(-1.71%) |
Aug 03, 2021 | 7.286 | 7.420 | 7.144 | 7.372 | 4,264,284 | +0.09(+1.19%) |
Aug 02, 2021 | 7.498 | 7.640 | 7.278 | 7.286 | 3,341,558 | -0.20(-2.63%) |
Jul 30, 2021 | 7.625 | 7.679 | 7.475 | 7.483 | 3,139,689 | -0.16(-2.06%) |
Jul 29, 2021 | 7.727 | 7.727 | 7.432 | 7.640 | 4,554,625 | -0.01(-0.10%) |
Jul 28, 2021 | 7.680 | 7.747 | 7.435 | 7.648 | 4,465,629 | +0.06(+0.83%) |
Jul 27, 2021 | 7.892 | 7.892 | 7.522 | 7.585 | 4,935,643 | -0.37(-4.61%) |
Jul 26, 2021 | 7.720 | 7.963 | 7.689 | 7.951 | 5,020,797 | +0.26(+3.41%) |
Jul 23, 2021 | 7.820 | 7.820 | 7.574 | 7.689 | 3,834,694 | -0.10(-1.29%) |
Jul 22, 2021 | 7.797 | 7.820 | 7.628 | 7.790 | 3,137,042 | +0.05(+0.70%) |
Jul 21, 2021 | 7.620 | 7.886 | 7.615 | 7.736 | 4,742,596 | +0.18(+2.34%) |
Jul 20, 2021 | 7.320 | 7.609 | 7.212 | 7.558 | 5,609,337 | +0.31(+4.25%) |
Jul 19, 2021 | 7.389 | 7.420 | 7.112 | 7.250 | 7,656,495 | -0.21(-2.79%) |
Jul 16, 2021 | 7.751 | 7.766 | 7.443 | 7.458 | 5,030,457 | -0.22(-2.91%) |
Jul 15, 2021 | 7.659 | 7.786 | 7.609 | 7.682 | 3,393,412 | -0.05(-0.60%) |
Jul 14, 2021 | 7.844 | 7.921 | 7.643 | 7.728 | 3,335,721 | -0.05(-0.69%) |
Jul 13, 2021 | 8.013 | 8.105 | 7.755 | 7.782 | 4,255,341 | -0.21(-2.60%) |
Jul 12, 2021 | 8.067 | 8.198 | 7.975 | 7.990 | 3,684,647 | -0.15(-1.89%) |
Jul 09, 2021 | 7.998 | 8.159 | 7.913 | 8.144 | 3,674,209 | +0.20(+2.52%) |
Jul 08, 2021 | 7.705 | 7.944 | 7.682 | 7.944 | 3,604,212 | +0.09(+1.18%) |
Jul 07, 2021 | 7.890 | 7.967 | 7.646 | 7.851 | 4,837,402 | -0.07(-0.88%) |
Jul 06, 2021 | 8.090 | 8.090 | 7.851 | 7.921 | 4,667,159 | -0.13(-1.63%) |
Jul 02, 2021 | 8.105 | 8.132 | 8.028 | 8.052 | 2,177,583 | -0.10(-1.23%) |