Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.890 | 7.890 | 7.645 | 7.660 | 435,798 | -0.23(-2.92%) |
Sep 29, 2021 | 8.160 | 8.160 | 7.750 | 7.890 | 269,820 | +0.00(+0.00%) |
Sep 28, 2021 | 8.050 | 8.310 | 7.850 | 7.890 | 405,276 | -0.16(-1.99%) |
Sep 27, 2021 | 8.010 | 8.299 | 7.990 | 8.050 | 518,203 | +0.12(+1.51%) |
Sep 24, 2021 | 7.810 | 8.033 | 7.810 | 7.930 | 278,465 | +0.02(+0.25%) |
Sep 23, 2021 | 7.730 | 8.065 | 7.729 | 7.910 | 530,085 | +0.23(+2.99%) |
Sep 22, 2021 | 7.610 | 7.820 | 7.520 | 7.680 | 306,491 | +0.20(+2.67%) |
Sep 21, 2021 | 7.820 | 7.880 | 7.470 | 7.480 | 393,950 | -0.27(-3.48%) |
Sep 20, 2021 | 7.740 | 7.850 | 7.530 | 7.750 | 564,516 | -0.18(-2.27%) |
Sep 17, 2021 | 7.763 | 7.890 | 7.581 | 7.930 | 738,648 | +0.29(+3.80%) |
Sep 16, 2021 | 7.570 | 7.770 | 7.570 | 7.640 | 323,091 | +0.10(+1.33%) |
Sep 15, 2021 | 7.560 | 7.720 | 7.470 | 7.540 | 213,718 | -0.01(-0.13%) |
Sep 14, 2021 | 7.690 | 7.780 | 7.450 | 7.550 | 339,465 | -0.12(-1.56%) |
Sep 13, 2021 | 7.500 | 7.720 | 7.380 | 7.670 | 330,734 | +0.25(+3.37%) |
Sep 10, 2021 | 7.850 | 7.850 | 7.410 | 7.420 | 479,352 | -0.41(-5.24%) |
Sep 09, 2021 | 7.630 | 7.980 | 7.520 | 7.830 | 438,867 | +0.11(+1.42%) |
Sep 08, 2021 | 7.960 | 8.105 | 7.690 | 7.720 | 409,071 | -0.24(-3.02%) |
Sep 07, 2021 | 7.850 | 8.020 | 7.810 | 7.960 | 269,936 | +0.11(+1.40%) |
Sep 03, 2021 | 8.010 | 8.020 | 7.810 | 7.850 | 280,741 | -0.13(-1.63%) |
Sep 02, 2021 | 7.990 | 8.120 | 7.870 | 7.980 | 301,085 | +0.04(+0.50%) |
Sep 01, 2021 | 7.980 | 8.080 | 7.830 | 7.940 | 458,068 | -0.04(-0.50%) |
Aug 31, 2021 | 7.910 | 8.075 | 7.870 | 7.980 | 225,730 | +0.06(+0.76%) |
Aug 30, 2021 | 8.140 | 8.155 | 7.870 | 7.920 | 477,964 | -0.14(-1.74%) |
Aug 27, 2021 | 8.000 | 8.210 | 7.970 | 8.060 | 331,838 | +0.09(+1.13%) |
Aug 26, 2021 | 8.030 | 8.250 | 7.830 | 7.970 | 289,879 | -0.12(-1.48%) |
Aug 25, 2021 | 7.890 | 8.120 | 7.810 | 8.090 | 453,670 | +0.19(+2.41%) |
Aug 24, 2021 | 7.660 | 7.990 | 7.660 | 7.900 | 568,365 | +0.31(+4.08%) |
Aug 23, 2021 | 7.370 | 7.620 | 7.360 | 7.590 | 494,262 | +0.23(+3.12%) |
Aug 20, 2021 | 7.170 | 7.360 | 7.150 | 7.360 | 536,622 | +0.18(+2.51%) |
Aug 19, 2021 | 7.480 | 7.530 | 7.135 | 7.180 | 541,885 | -0.41(-5.40%) |
Aug 18, 2021 | 7.810 | 7.920 | 7.580 | 7.590 | 427,368 | -0.24(-3.07%) |
Aug 17, 2021 | 7.810 | 7.870 | 7.600 | 7.830 | 525,419 | -0.10(-1.26%) |
Aug 16, 2021 | 7.980 | 8.110 | 7.790 | 7.930 | 516,876 | -0.11(-1.37%) |
Aug 13, 2021 | 8.050 | 8.210 | 7.900 | 8.040 | 457,330 | -0.06(-0.74%) |
Aug 12, 2021 | 8.450 | 8.450 | 8.010 | 8.100 | 647,006 | -0.42(-4.93%) |
Aug 11, 2021 | 8.020 | 8.530 | 7.810 | 8.520 | 951,134 | +0.49(+6.10%) |
Aug 10, 2021 | 8.500 | 8.750 | 7.610 | 8.030 | 1,908,235 | -0.88(-9.88%) |
Aug 09, 2021 | 8.930 | 8.970 | 8.670 | 8.910 | 486,625 | -0.10(-1.11%) |
Aug 06, 2021 | 9.040 | 9.280 | 8.800 | 9.010 | 360,882 | +0.10(+1.12%) |
Aug 05, 2021 | 8.490 | 8.970 | 8.490 | 8.910 | 482,090 | +0.41(+4.82%) |
Aug 04, 2021 | 8.570 | 8.740 | 8.440 | 8.500 | 417,364 | -0.16(-1.85%) |
Aug 03, 2021 | 8.803 | 8.820 | 8.280 | 8.660 | 708,131 | -0.12(-1.37%) |
Aug 02, 2021 | 8.900 | 9.370 | 8.750 | 8.780 | 583,087 | -0.14(-1.57%) |
Jul 30, 2021 | 9.000 | 9.230 | 8.870 | 8.920 | 401,763 | -0.17(-1.87%) |
Jul 29, 2021 | 9.380 | 9.400 | 9.035 | 9.090 | 549,786 | -0.10(-1.09%) |
Jul 28, 2021 | 9.150 | 9.260 | 8.930 | 9.190 | 390,961 | +0.07(+0.77%) |
Jul 27, 2021 | 9.260 | 9.290 | 9.000 | 9.120 | 367,567 | -0.25(-2.67%) |
Jul 26, 2021 | 8.970 | 9.380 | 8.950 | 9.370 | 688,548 | +0.40(+4.46%) |
Jul 23, 2021 | 9.000 | 9.140 | 8.840 | 8.970 | 251,012 | +0.01(+0.11%) |
Jul 22, 2021 | 9.150 | 9.150 | 8.800 | 8.960 | 526,136 | -0.22(-2.40%) |
Jul 21, 2021 | 8.960 | 9.210 | 8.960 | 9.180 | 690,668 | +0.33(+3.73%) |
Jul 20, 2021 | 8.360 | 9.080 | 8.200 | 8.850 | 832,622 | +0.58(+7.01%) |
Jul 19, 2021 | 8.420 | 8.650 | 7.980 | 8.270 | 957,356 | -0.63(-7.08%) |
Jul 16, 2021 | 8.980 | 9.210 | 8.780 | 8.900 | 975,841 | -0.02(-0.22%) |
Jul 15, 2021 | 8.700 | 9.030 | 8.680 | 8.920 | 615,237 | +0.12(+1.36%) |
Jul 14, 2021 | 8.890 | 9.200 | 8.730 | 8.800 | 858,722 | +0.02(+0.23%) |
Jul 13, 2021 | 8.860 | 8.960 | 8.680 | 8.780 | 497,095 | -0.21(-2.34%) |
Jul 12, 2021 | 8.790 | 9.000 | 8.640 | 8.990 | 287,622 | +0.11(+1.24%) |
Jul 09, 2021 | 9.050 | 9.060 | 8.750 | 8.880 | 648,375 | +0.03(+0.34%) |
Jul 08, 2021 | 8.540 | 9.000 | 8.330 | 8.850 | 782,031 | +0.12(+1.37%) |
Jul 07, 2021 | 8.990 | 9.120 | 8.610 | 8.730 | 684,141 | -0.27(-3.00%) |
Jul 06, 2021 | 9.340 | 9.400 | 8.970 | 9.000 | 1,070,178 | -0.32(-3.43%) |
Jul 02, 2021 | 9.660 | 9.660 | 9.180 | 9.320 | 619,952 | -0.29(-3.02%) |