Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.027 | 7.275 | 7.027 | 7.178 | 244,629 | +0.18(+2.53%) |
Sep 29, 2021 | 7.231 | 7.231 | 6.991 | 7.000 | 293,519 | -0.30(-4.13%) |
Sep 28, 2021 | 7.329 | 7.377 | 7.187 | 7.302 | 255,210 | -0.21(-2.83%) |
Sep 27, 2021 | 7.586 | 7.728 | 7.515 | 7.515 | 193,328 | -0.09(-1.17%) |
Sep 24, 2021 | 7.639 | 7.781 | 7.595 | 7.604 | 138,130 | -0.04(-0.58%) |
Sep 23, 2021 | 7.781 | 7.799 | 7.639 | 7.648 | 167,549 | -0.13(-1.71%) |
Sep 22, 2021 | 7.799 | 8.074 | 7.728 | 7.781 | 359,876 | +0.03(+0.40%) |
Sep 21, 2021 | 7.802 | 7.922 | 7.681 | 7.750 | 371,161 | -0.15(-1.96%) |
Sep 20, 2021 | 7.707 | 7.914 | 7.612 | 7.905 | 205,222 | +0.12(+1.55%) |
Sep 17, 2021 | 7.690 | 7.810 | 7.569 | 7.784 | 526,089 | +0.15(+1.92%) |
Sep 16, 2021 | 7.638 | 7.707 | 7.466 | 7.638 | 385,472 | -0.32(-4.00%) |
Sep 15, 2021 | 7.784 | 7.974 | 7.734 | 7.957 | 193,518 | -0.03(-0.43%) |
Sep 14, 2021 | 8.198 | 8.198 | 7.931 | 7.991 | 271,291 | -0.15(-1.80%) |
Sep 13, 2021 | 7.767 | 8.275 | 7.767 | 8.138 | 232,374 | +0.34(+4.42%) |
Sep 10, 2021 | 7.931 | 7.948 | 7.793 | 7.793 | 167,323 | -0.17(-2.16%) |
Sep 09, 2021 | 8.008 | 8.060 | 7.784 | 7.965 | 283,435 | -0.14(-1.70%) |
Sep 08, 2021 | 8.051 | 8.163 | 7.991 | 8.103 | 137,666 | +0.08(+0.97%) |
Sep 07, 2021 | 8.327 | 8.327 | 8.026 | 8.026 | 162,629 | -0.42(-4.99%) |
Sep 03, 2021 | 8.258 | 8.482 | 8.181 | 8.448 | 199,989 | +0.34(+4.14%) |
Sep 02, 2021 | 8.224 | 8.224 | 8.026 | 8.112 | 210,771 | -0.27(-3.19%) |
Sep 01, 2021 | 8.551 | 8.568 | 8.353 | 8.379 | 232,431 | -0.09(-1.02%) |
Aug 31, 2021 | 8.379 | 8.482 | 8.284 | 8.465 | 193,033 | +0.24(+2.93%) |
Aug 30, 2021 | 8.396 | 8.512 | 8.181 | 8.224 | 256,072 | -0.18(-2.15%) |
Aug 27, 2021 | 7.879 | 8.516 | 7.871 | 8.404 | 295,436 | +0.57(+7.25%) |
Aug 26, 2021 | 7.836 | 8.090 | 7.819 | 7.836 | 239,117 | +0.14(+1.79%) |
Aug 25, 2021 | 7.862 | 7.862 | 7.629 | 7.698 | 253,150 | -0.18(-2.30%) |
Aug 24, 2021 | 8.069 | 8.103 | 7.862 | 7.879 | 301,716 | -0.10(-1.29%) |
Aug 23, 2021 | 7.767 | 8.120 | 7.724 | 7.983 | 204,166 | +0.35(+4.63%) |
Aug 20, 2021 | 7.569 | 7.802 | 7.553 | 7.629 | 232,917 | -0.14(-1.77%) |
Aug 19, 2021 | 7.957 | 7.965 | 7.612 | 7.767 | 354,088 | -0.23(-2.91%) |
Aug 18, 2021 | 8.094 | 8.138 | 7.905 | 8.000 | 265,485 | -0.10(-1.28%) |
Aug 17, 2021 | 8.181 | 8.241 | 8.017 | 8.103 | 243,444 | -0.12(-1.47%) |
Aug 16, 2021 | 8.267 | 8.353 | 8.172 | 8.224 | 154,425 | -0.01(-0.10%) |
Aug 13, 2021 | 8.060 | 8.249 | 8.060 | 8.232 | 240,981 | +0.03(+0.31%) |
Aug 12, 2021 | 8.215 | 8.215 | 7.974 | 8.206 | 207,783 | -0.10(-1.24%) |
Aug 11, 2021 | 8.224 | 8.374 | 8.051 | 8.310 | 238,987 | +0.21(+2.55%) |
Aug 10, 2021 | 8.267 | 8.267 | 8.051 | 8.103 | 409,340 | -0.37(-4.37%) |
Aug 09, 2021 | 8.706 | 8.767 | 8.465 | 8.473 | 203,886 | -0.30(-3.43%) |
Aug 06, 2021 | 8.697 | 8.921 | 8.577 | 8.775 | 263,471 | -0.07(-0.78%) |
Aug 05, 2021 | 8.999 | 9.042 | 8.792 | 8.844 | 157,276 | -0.28(-3.02%) |
Aug 04, 2021 | 9.369 | 9.455 | 9.111 | 9.119 | 127,980 | -0.14(-1.49%) |
Aug 03, 2021 | 8.973 | 9.257 | 8.973 | 9.257 | 118,050 | +0.25(+2.77%) |
Aug 02, 2021 | 9.102 | 9.128 | 8.990 | 9.007 | 115,026 | -0.11(-1.23%) |
Jul 30, 2021 | 9.059 | 9.119 | 8.947 | 9.119 | 169,166 | -0.01(-0.09%) |
Jul 29, 2021 | 9.145 | 9.330 | 9.102 | 9.128 | 232,907 | +0.21(+2.32%) |
Jul 28, 2021 | 8.723 | 8.938 | 8.663 | 8.921 | 179,967 | +0.17(+1.97%) |
Jul 27, 2021 | 8.628 | 8.758 | 8.538 | 8.749 | 171,621 | +0.08(+0.89%) |
Jul 26, 2021 | 8.568 | 8.749 | 8.543 | 8.671 | 211,452 | +0.19(+2.23%) |
Jul 23, 2021 | 8.611 | 8.706 | 8.465 | 8.482 | 138,053 | -0.20(-2.28%) |
Jul 22, 2021 | 8.792 | 8.792 | 8.603 | 8.680 | 109,029 | -0.07(-0.79%) |
Jul 21, 2021 | 8.396 | 8.766 | 8.396 | 8.749 | 155,464 | +0.27(+3.15%) |
Jul 20, 2021 | 8.542 | 8.749 | 8.456 | 8.482 | 224,410 | -0.03(-0.40%) |
Jul 19, 2021 | 8.542 | 8.671 | 8.387 | 8.516 | 386,423 | -0.26(-2.94%) |
Jul 16, 2021 | 9.085 | 9.145 | 8.740 | 8.775 | 140,465 | -0.37(-4.05%) |
Jul 15, 2021 | 9.076 | 9.162 | 8.930 | 9.145 | 174,676 | +0.07(+0.76%) |
Jul 14, 2021 | 8.990 | 9.128 | 8.831 | 9.076 | 205,147 | +0.34(+3.94%) |
Jul 13, 2021 | 8.706 | 8.986 | 8.641 | 8.732 | 300,035 | -0.03(-0.39%) |
Jul 12, 2021 | 8.852 | 9.024 | 8.663 | 8.766 | 272,119 | -0.17(-1.93%) |
Jul 09, 2021 | 8.826 | 9.068 | 8.775 | 8.938 | 259,232 | +0.06(+0.68%) |
Jul 08, 2021 | 9.188 | 9.188 | 8.835 | 8.878 | 297,742 | -0.41(-4.45%) |
Jul 07, 2021 | 9.360 | 9.386 | 9.205 | 9.291 | 128,779 | +0.06(+0.65%) |
Jul 06, 2021 | 9.429 | 9.446 | 9.059 | 9.231 | 216,941 | +0.06(+0.66%) |
Jul 02, 2021 | 9.257 | 9.300 | 9.007 | 9.171 | 153,870 | -0.03(-0.28%) |