Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.719 | 7.719 | 7.438 | 7.465 | 47,943 | -0.20(-2.60%) |
Sep 29, 2021 | 7.773 | 7.782 | 7.664 | 7.664 | 8,517 | -0.05(-0.71%) |
Sep 28, 2021 | 7.782 | 7.841 | 7.719 | 7.719 | 3,115 | -0.08(-1.05%) |
Sep 27, 2021 | 7.637 | 7.864 | 7.637 | 7.800 | 13,895 | +0.12(+1.53%) |
Sep 24, 2021 | 7.809 | 7.809 | 7.683 | 7.683 | 6,332 | -0.17(-2.19%) |
Sep 23, 2021 | 7.800 | 7.937 | 7.719 | 7.855 | 8,969 | +0.06(+0.82%) |
Sep 22, 2021 | 7.728 | 7.846 | 7.728 | 7.791 | 16,084 | +0.08(+1.06%) |
Sep 21, 2021 | 7.800 | 7.810 | 7.664 | 7.710 | 14,224 | -0.02(-0.23%) |
Sep 20, 2021 | 7.964 | 7.982 | 7.438 | 7.728 | 51,911 | -0.41(-5.02%) |
Sep 17, 2021 | 7.347 | 8.136 | 7.274 | 8.136 | 118,318 | +0.83(+11.29%) |
Sep 16, 2021 | 7.474 | 7.565 | 7.265 | 7.311 | 44,378 | -0.24(-3.13%) |
Sep 15, 2021 | 7.719 | 7.719 | 7.474 | 7.546 | 24,251 | -0.05(-0.72%) |
Sep 14, 2021 | 7.519 | 7.655 | 7.519 | 7.601 | 27,722 | +0.07(+0.96%) |
Sep 13, 2021 | 7.592 | 7.646 | 7.392 | 7.528 | 35,594 | -0.01(-0.12%) |
Sep 10, 2021 | 7.764 | 7.764 | 7.483 | 7.537 | 76,958 | -0.14(-1.77%) |
Sep 09, 2021 | 7.864 | 7.891 | 7.637 | 7.673 | 30,850 | -0.18(-2.31%) |
Sep 08, 2021 | 8.145 | 8.154 | 7.855 | 7.855 | 24,249 | -0.30(-3.67%) |
Sep 07, 2021 | 8.372 | 8.372 | 8.054 | 8.154 | 42,414 | -0.20(-2.39%) |
Sep 03, 2021 | 8.399 | 8.435 | 8.354 | 8.354 | 13,112 | -0.02(-0.22%) |
Sep 02, 2021 | 8.290 | 8.390 | 8.290 | 8.372 | 17,591 | +0.08(+0.98%) |
Sep 01, 2021 | 8.345 | 8.345 | 8.290 | 8.290 | 8,910 | -0.05(-0.65%) |
Aug 31, 2021 | 8.290 | 8.354 | 8.290 | 8.345 | 10,128 | +0.05(+0.66%) |
Aug 30, 2021 | 8.318 | 8.318 | 8.281 | 8.290 | 7,923 | -0.03(-0.33%) |
Aug 27, 2021 | 8.281 | 8.390 | 8.281 | 8.317 | 23,354 | +0.04(+0.44%) |
Aug 26, 2021 | 8.417 | 8.417 | 8.254 | 8.281 | 22,649 | -0.15(-1.83%) |
Aug 25, 2021 | 8.381 | 8.481 | 8.363 | 8.435 | 7,671 | +0.05(+0.65%) |
Aug 24, 2021 | 8.258 | 8.454 | 8.258 | 8.381 | 35,620 | +0.13(+1.54%) |
Aug 23, 2021 | 8.163 | 8.295 | 8.118 | 8.254 | 18,664 | +0.09(+1.11%) |
Aug 20, 2021 | 8.073 | 8.172 | 8.054 | 8.163 | 29,265 | +0.05(+0.56%) |
Aug 19, 2021 | 8.200 | 8.200 | 7.773 | 8.118 | 52,647 | -0.12(-1.43%) |
Aug 18, 2021 | 8.091 | 8.236 | 8.082 | 8.236 | 50,362 | +0.05(+0.67%) |
Aug 17, 2021 | 8.236 | 8.245 | 7.909 | 8.181 | 188,591 | -0.05(-0.66%) |
Aug 16, 2021 | 8.100 | 8.236 | 7.941 | 8.236 | 53,355 | +0.14(+1.68%) |
Aug 13, 2021 | 8.073 | 8.100 | 8.018 | 8.100 | 30,053 | +0.03(+0.34%) |
Aug 12, 2021 | 7.909 | 8.118 | 7.864 | 8.073 | 23,403 | +0.18(+2.30%) |
Aug 11, 2021 | 7.810 | 8.015 | 7.810 | 7.891 | 44,045 | +0.05(+0.69%) |
Aug 10, 2021 | 7.782 | 7.930 | 7.782 | 7.837 | 18,227 | +0.03(+0.35%) |
Aug 09, 2021 | 7.810 | 7.873 | 7.764 | 7.810 | 17,845 | +0.00(+0.00%) |
Aug 06, 2021 | 7.855 | 7.873 | 7.710 | 7.810 | 12,932 | +0.04(+0.47%) |
Aug 05, 2021 | 7.637 | 8.082 | 7.637 | 7.773 | 26,613 | +0.15(+1.90%) |
Aug 04, 2021 | 7.800 | 7.843 | 7.628 | 7.628 | 22,264 | -0.25(-3.22%) |
Aug 03, 2021 | 7.646 | 7.882 | 7.610 | 7.882 | 30,928 | +0.23(+2.96%) |
Aug 02, 2021 | 7.646 | 7.683 | 7.610 | 7.655 | 12,776 | -0.01(-0.12%) |
Jul 30, 2021 | 7.628 | 7.664 | 7.619 | 7.664 | 10,227 | +0.04(+0.48%) |
Jul 29, 2021 | 7.610 | 7.664 | 7.610 | 7.628 | 16,694 | -0.01(-0.12%) |
Jul 28, 2021 | 7.728 | 7.728 | 7.610 | 7.637 | 14,890 | -0.06(-0.82%) |
Jul 27, 2021 | 7.692 | 7.764 | 7.628 | 7.701 | 14,858 | -0.02(-0.24%) |
Jul 26, 2021 | 7.764 | 7.773 | 7.637 | 7.719 | 10,129 | -0.01(-0.12%) |
Jul 23, 2021 | 7.592 | 7.746 | 7.592 | 7.728 | 15,347 | +0.16(+2.16%) |
Jul 22, 2021 | 7.655 | 7.701 | 7.556 | 7.565 | 14,009 | -0.11(-1.42%) |
Jul 21, 2021 | 7.646 | 7.855 | 7.646 | 7.673 | 21,403 | +0.05(+0.71%) |
Jul 20, 2021 | 7.465 | 7.692 | 7.456 | 7.619 | 52,545 | +0.17(+2.31%) |
Jul 19, 2021 | 7.592 | 7.601 | 7.429 | 7.447 | 51,404 | -0.07(-0.96%) |
Jul 16, 2021 | 7.791 | 7.791 | 7.510 | 7.519 | 32,122 | -0.25(-3.27%) |
Jul 15, 2021 | 7.746 | 7.773 | 7.601 | 7.773 | 33,159 | -0.02(-0.23%) |
Jul 14, 2021 | 7.728 | 7.909 | 7.692 | 7.791 | 23,948 | +0.12(+1.54%) |
Jul 13, 2021 | 7.701 | 7.719 | 7.655 | 7.673 | 28,878 | -0.02(-0.24%) |
Jul 12, 2021 | 7.710 | 7.834 | 7.628 | 7.692 | 39,190 | -0.04(-0.47%) |
Jul 09, 2021 | 7.683 | 7.782 | 7.646 | 7.728 | 14,807 | +0.08(+1.07%) |
Jul 08, 2021 | 7.646 | 7.991 | 7.601 | 7.646 | 91,345 | -0.04(-0.54%) |
Jul 07, 2021 | 7.654 | 7.716 | 7.619 | 7.688 | 38,382 | +0.01(+0.11%) |
Jul 06, 2021 | 7.861 | 7.861 | 7.602 | 7.680 | 60,292 | +0.04(+0.57%) |
Jul 02, 2021 | 7.610 | 7.688 | 7.472 | 7.636 | 55,102 | +0.02(+0.23%) |