Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.587 | 7.590 | 7.270 | 7.490 | 5,710 | -0.02(-0.33%) |
Sep 29, 2021 | 7.910 | 7.910 | 7.030 | 7.515 | 20,646 | -0.20(-2.53%) |
Sep 28, 2021 | 8.240 | 8.600 | 7.610 | 7.710 | 7,614 | -0.68(-8.10%) |
Sep 27, 2021 | 8.230 | 8.590 | 8.140 | 8.390 | 3,977 | -0.09(-1.11%) |
Sep 24, 2021 | 8.270 | 8.484 | 8.270 | 8.484 | 1,080 | -0.12(-1.35%) |
Sep 23, 2021 | 8.150 | 8.950 | 7.965 | 8.600 | 26,126 | +0.27(+3.24%) |
Sep 22, 2021 | 7.620 | 8.330 | 7.620 | 8.330 | 3,462 | +0.49(+6.25%) |
Sep 21, 2021 | 8.610 | 8.610 | 7.630 | 7.840 | 6,778 | +0.04(+0.51%) |
Sep 20, 2021 | 8.070 | 8.270 | 8.070 | 7.800 | 4,532 | -0.63(-7.47%) |
Sep 17, 2021 | 7.950 | 8.440 | 7.750 | 8.430 | 11,257 | +0.50(+6.31%) |
Sep 16, 2021 | 8.350 | 8.810 | 7.480 | 7.930 | 5,222 | -0.33(-4.00%) |
Sep 15, 2021 | 8.100 | 8.590 | 8.075 | 8.260 | 32,947 | +0.20(+2.48%) |
Sep 14, 2021 | 8.200 | 8.200 | 8.060 | 8.060 | 896 | -0.05(-0.62%) |
Sep 13, 2021 | 8.080 | 8.229 | 8.060 | 8.110 | 4,261 | -0.06(-0.73%) |
Sep 10, 2021 | 8.330 | 8.684 | 7.860 | 8.170 | 4,298 | -0.42(-4.89%) |
Sep 09, 2021 | 8.520 | 8.590 | 8.440 | 8.590 | 4,862 | -0.22(-2.50%) |
Sep 08, 2021 | 8.840 | 9.200 | 8.520 | 8.810 | 33,108 | +0.02(+0.23%) |
Sep 07, 2021 | 8.730 | 8.820 | 8.350 | 8.790 | 10,745 | -0.03(-0.39%) |
Sep 03, 2021 | 8.630 | 8.880 | 8.600 | 8.824 | 9,337 | +0.32(+3.81%) |
Sep 02, 2021 | 8.210 | 8.790 | 8.084 | 8.500 | 34,924 | +0.41(+5.07%) |
Sep 01, 2021 | 8.220 | 8.220 | 8.050 | 8.090 | 3,185 | +0.08(+1.00%) |
Aug 31, 2021 | 8.220 | 8.220 | 8.000 | 8.010 | 3,958 | -0.44(-5.21%) |
Aug 30, 2021 | 8.030 | 8.480 | 8.030 | 8.450 | 23,994 | +0.36(+4.45%) |
Aug 27, 2021 | 7.700 | 8.350 | 7.410 | 8.090 | 51,958 | +0.61(+8.16%) |
Aug 26, 2021 | 7.340 | 7.860 | 7.330 | 7.480 | 1,748 | +0.21(+2.89%) |
Aug 25, 2021 | 7.630 | 7.920 | 7.270 | 7.270 | 14,522 | -0.04(-0.55%) |
Aug 24, 2021 | 7.500 | 7.500 | 7.250 | 7.310 | 6,852 | -0.33(-4.32%) |
Aug 23, 2021 | 7.360 | 7.640 | 7.257 | 7.640 | 9,599 | +0.49(+6.85%) |
Aug 20, 2021 | 7.390 | 7.490 | 7.124 | 7.150 | 4,325 | -0.29(-3.86%) |
Aug 19, 2021 | 7.170 | 7.480 | 7.170 | 7.437 | 890 | +0.26(+3.58%) |
Aug 18, 2021 | 7.420 | 7.940 | 7.180 | 7.180 | 3,561 | -0.17(-2.31%) |
Aug 17, 2021 | 7.530 | 7.850 | 7.350 | 7.350 | 2,544 | -0.01(-0.14%) |
Aug 16, 2021 | 7.570 | 7.700 | 7.360 | 7.360 | 4,366 | -0.14(-1.87%) |
Aug 13, 2021 | 7.760 | 7.925 | 7.500 | 7.500 | 7,376 | -0.52(-6.48%) |
Aug 12, 2021 | 7.960 | 8.020 | 7.810 | 8.020 | 7,581 | +0.22(+2.82%) |
Aug 11, 2021 | 8.010 | 8.172 | 7.770 | 7.800 | 3,322 | -0.28(-3.47%) |
Aug 10, 2021 | 8.020 | 8.590 | 7.650 | 8.080 | 48,709 | +0.18(+2.28%) |
Aug 09, 2021 | 7.900 | 8.238 | 7.900 | 7.900 | 12,772 | -0.29(-3.54%) |
Aug 06, 2021 | 8.130 | 8.190 | 8.129 | 8.190 | 1,234 | +0.10(+1.24%) |
Aug 05, 2021 | 8.099 | 8.751 | 8.070 | 8.090 | 29,669 | +0.16(+2.02%) |
Aug 04, 2021 | 8.050 | 8.140 | 7.930 | 7.930 | 3,336 | -0.34(-4.11%) |
Aug 03, 2021 | 8.000 | 8.410 | 8.000 | 8.270 | 11,528 | +0.17(+2.10%) |
Aug 02, 2021 | 8.290 | 8.400 | 7.990 | 8.100 | 3,621 | -0.11(-1.34%) |
Jul 30, 2021 | 8.420 | 8.420 | 8.200 | 8.210 | 6,471 | +0.01(+0.12%) |
Jul 29, 2021 | 8.195 | 8.390 | 8.140 | 8.200 | 9,220 | +0.03(+0.37%) |
Jul 28, 2021 | 7.840 | 8.500 | 7.842 | 8.170 | 4,830 | +0.26(+3.29%) |
Jul 27, 2021 | 8.130 | 8.130 | 7.813 | 7.910 | 9,627 | -0.23(-2.83%) |
Jul 26, 2021 | 8.100 | 8.660 | 8.100 | 8.140 | 12,436 | -0.27(-3.21%) |
Jul 23, 2021 | 8.650 | 8.670 | 8.410 | 8.410 | 12,554 | -0.15(-1.75%) |
Jul 22, 2021 | 8.660 | 8.745 | 8.470 | 8.560 | 5,035 | +0.00(+0.00%) |
Jul 21, 2021 | 8.330 | 8.830 | 8.330 | 8.560 | 36,050 | +0.25(+3.01%) |
Jul 20, 2021 | 8.720 | 8.720 | 8.200 | 8.310 | 12,005 | +0.08(+0.97%) |
Jul 19, 2021 | 8.770 | 8.880 | 8.200 | 8.230 | 12,905 | -0.05(-0.60%) |
Jul 16, 2021 | 8.630 | 9.254 | 8.220 | 8.280 | 12,073 | -0.09(-1.08%) |
Jul 15, 2021 | 8.660 | 8.920 | 8.360 | 8.370 | 12,211 | -0.29(-3.35%) |
Jul 14, 2021 | 9.500 | 9.500 | 8.356 | 8.660 | 35,177 | -0.54(-5.87%) |
Jul 13, 2021 | 9.200 | 9.500 | 9.020 | 9.200 | 49,491 | +0.21(+2.34%) |
Jul 12, 2021 | 8.890 | 9.200 | 8.810 | 8.990 | 31,244 | +0.12(+1.35%) |
Jul 09, 2021 | 9.190 | 9.190 | 8.700 | 8.870 | 58,281 | +0.01(+0.11%) |
Jul 08, 2021 | 8.410 | 9.200 | 8.400 | 8.860 | 68,578 | +0.21(+2.43%) |
Jul 07, 2021 | 8.680 | 9.160 | 8.570 | 8.650 | 95,952 | +0.15(+1.76%) |
Jul 06, 2021 | 8.400 | 8.500 | 8.210 | 8.500 | 45,231 | +0.28(+3.41%) |
Jul 02, 2021 | 8.250 | 8.340 | 8.192 | 8.220 | 11,109 | -0.11(-1.32%) |