Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.484 | 8.516 | 8.308 | 8.332 | 6,314,745 | -0.18(-2.16%) |
Sep 29, 2021 | 8.428 | 8.596 | 8.340 | 8.516 | 4,421,045 | +0.12(+1.43%) |
Sep 28, 2021 | 8.556 | 8.654 | 8.364 | 8.396 | 4,245,566 | -0.07(-0.85%) |
Sep 27, 2021 | 8.316 | 8.604 | 8.300 | 8.468 | 4,506,074 | +0.28(+3.42%) |
Sep 24, 2021 | 8.156 | 8.292 | 8.142 | 8.188 | 3,032,083 | -0.01(-0.10%) |
Sep 23, 2021 | 8.044 | 8.236 | 7.972 | 8.196 | 2,248,026 | +0.22(+2.81%) |
Sep 22, 2021 | 7.940 | 8.100 | 7.932 | 7.972 | 2,206,347 | +0.10(+1.32%) |
Sep 21, 2021 | 8.012 | 8.060 | 7.780 | 7.868 | 3,707,737 | -0.09(-1.11%) |
Sep 20, 2021 | 7.868 | 8.004 | 7.780 | 7.956 | 4,414,189 | -0.13(-1.58%) |
Sep 17, 2021 | 8.332 | 8.436 | 8.084 | 8.084 | 11,840,468 | -0.25(-2.97%) |
Sep 16, 2021 | 8.332 | 8.392 | 8.252 | 8.332 | 3,403,534 | -0.06(-0.67%) |
Sep 15, 2021 | 8.180 | 8.444 | 8.156 | 8.388 | 5,176,656 | +0.30(+3.76%) |
Sep 14, 2021 | 8.284 | 8.284 | 8.028 | 8.084 | 3,851,468 | -0.12(-1.46%) |
Sep 13, 2021 | 8.156 | 8.292 | 8.100 | 8.204 | 3,903,074 | +0.17(+2.09%) |
Sep 10, 2021 | 8.100 | 8.116 | 7.976 | 8.036 | 3,672,941 | +0.04(+0.50%) |
Sep 09, 2021 | 8.068 | 8.132 | 7.964 | 7.996 | 2,860,196 | -0.11(-1.38%) |
Sep 08, 2021 | 8.140 | 8.316 | 8.084 | 8.108 | 4,480,661 | +0.02(+0.30%) |
Sep 07, 2021 | 8.036 | 8.296 | 7.988 | 8.084 | 6,130,142 | +0.00(+0.00%) |
Sep 03, 2021 | 8.004 | 8.148 | 7.936 | 8.084 | 3,192,941 | +0.06(+0.80%) |
Sep 02, 2021 | 7.812 | 8.096 | 7.812 | 8.020 | 4,872,944 | +0.25(+3.19%) |
Sep 01, 2021 | 7.676 | 7.788 | 7.613 | 7.772 | 3,402,154 | +0.09(+1.14%) |
Aug 31, 2021 | 7.605 | 7.772 | 7.605 | 7.684 | 4,708,515 | +0.02(+0.31%) |
Aug 30, 2021 | 7.796 | 7.804 | 7.637 | 7.661 | 3,726,728 | -0.11(-1.44%) |
Aug 27, 2021 | 7.549 | 7.836 | 7.525 | 7.772 | 5,801,116 | +0.38(+5.19%) |
Aug 26, 2021 | 7.461 | 7.525 | 7.301 | 7.389 | 3,899,006 | -0.14(-1.91%) |
Aug 25, 2021 | 7.285 | 7.589 | 7.237 | 7.533 | 4,425,648 | +0.26(+3.52%) |
Aug 24, 2021 | 7.317 | 7.333 | 7.205 | 7.277 | 3,354,754 | +0.04(+0.55%) |
Aug 23, 2021 | 7.237 | 7.349 | 7.157 | 7.237 | 5,089,908 | +0.12(+1.69%) |
Aug 20, 2021 | 6.957 | 7.138 | 6.925 | 7.117 | 3,096,642 | +0.15(+2.18%) |
Aug 19, 2021 | 6.885 | 6.965 | 6.733 | 6.965 | 5,787,169 | +0.01(+0.11%) |
Aug 18, 2021 | 7.245 | 7.261 | 6.949 | 6.957 | 5,665,502 | -0.32(-4.40%) |
Aug 17, 2021 | 7.205 | 7.381 | 7.181 | 7.277 | 3,753,141 | +0.04(+0.55%) |
Aug 16, 2021 | 7.277 | 7.397 | 7.169 | 7.237 | 4,151,102 | -0.10(-1.42%) |
Aug 13, 2021 | 7.461 | 7.485 | 7.253 | 7.341 | 3,203,597 | -0.13(-1.71%) |
Aug 12, 2021 | 7.437 | 7.517 | 7.381 | 7.469 | 2,270,510 | -0.01(-0.11%) |
Aug 11, 2021 | 7.441 | 7.537 | 7.342 | 7.477 | 2,457,280 | +0.06(+0.75%) |
Aug 10, 2021 | 7.333 | 7.437 | 7.277 | 7.421 | 2,006,840 | +0.08(+1.09%) |
Aug 09, 2021 | 7.317 | 7.381 | 7.253 | 7.341 | 2,244,555 | -0.02(-0.22%) |
Aug 06, 2021 | 7.413 | 7.453 | 7.317 | 7.357 | 2,465,335 | +0.02(+0.22%) |
Aug 05, 2021 | 7.357 | 7.513 | 7.333 | 7.341 | 2,302,868 | -0.02(-0.22%) |
Aug 04, 2021 | 7.381 | 7.529 | 7.269 | 7.357 | 4,696,298 | -0.13(-1.71%) |
Aug 03, 2021 | 7.397 | 7.533 | 7.253 | 7.485 | 4,200,405 | +0.09(+1.19%) |
Aug 02, 2021 | 7.613 | 7.756 | 7.389 | 7.397 | 3,291,501 | -0.20(-2.63%) |
Jul 30, 2021 | 7.740 | 7.796 | 7.589 | 7.597 | 3,092,657 | -0.16(-2.06%) |
Jul 29, 2021 | 7.844 | 7.844 | 7.545 | 7.756 | 4,486,396 | -0.01(-0.10%) |
Jul 28, 2021 | 7.796 | 7.864 | 7.549 | 7.764 | 4,398,734 | +0.06(+0.83%) |
Jul 27, 2021 | 8.012 | 8.012 | 7.637 | 7.700 | 4,861,707 | -0.37(-4.61%) |
Jul 26, 2021 | 7.838 | 8.084 | 7.806 | 8.072 | 4,945,586 | +0.27(+3.41%) |
Jul 23, 2021 | 7.939 | 7.939 | 7.689 | 7.806 | 3,777,250 | -0.10(-1.29%) |
Jul 22, 2021 | 7.916 | 7.939 | 7.744 | 7.908 | 3,090,049 | +0.05(+0.70%) |
Jul 21, 2021 | 7.736 | 8.006 | 7.731 | 7.853 | 4,671,551 | +0.18(+2.34%) |
Jul 20, 2021 | 7.431 | 7.724 | 7.321 | 7.673 | 5,525,309 | +0.31(+4.25%) |
Jul 19, 2021 | 7.501 | 7.533 | 7.220 | 7.361 | 7,541,801 | -0.21(-2.79%) |
Jul 16, 2021 | 7.869 | 7.885 | 7.556 | 7.572 | 4,955,101 | -0.23(-2.91%) |
Jul 15, 2021 | 7.775 | 7.904 | 7.724 | 7.799 | 3,342,578 | -0.05(-0.60%) |
Jul 14, 2021 | 7.963 | 8.041 | 7.759 | 7.845 | 3,285,752 | -0.05(-0.69%) |
Jul 13, 2021 | 8.135 | 8.229 | 7.873 | 7.900 | 4,191,596 | -0.21(-2.60%) |
Jul 12, 2021 | 8.190 | 8.323 | 8.096 | 8.111 | 3,629,451 | -0.16(-1.89%) |
Jul 09, 2021 | 8.119 | 8.284 | 8.033 | 8.268 | 3,619,169 | +0.20(+2.52%) |
Jul 08, 2021 | 7.822 | 8.065 | 7.798 | 8.065 | 3,550,220 | +0.09(+1.18%) |
Jul 07, 2021 | 8.010 | 8.088 | 7.762 | 7.971 | 4,764,938 | -0.07(-0.88%) |
Jul 06, 2021 | 8.213 | 8.213 | 7.971 | 8.041 | 4,597,245 | -0.13(-1.63%) |
Jul 02, 2021 | 8.229 | 8.256 | 8.151 | 8.174 | 2,144,963 | -0.10(-1.23%) |