Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.290 | 8.805 | 8.255 | 8.565 | 4,427,617 | +0.27(+3.21%) |
Sep 29, 2021 | 8.049 | 8.359 | 7.981 | 8.298 | 912,861 | +0.21(+2.55%) |
Sep 28, 2021 | 8.101 | 8.264 | 7.933 | 8.092 | 1,217,260 | +0.01(+0.11%) |
Sep 27, 2021 | 7.551 | 8.161 | 7.551 | 8.084 | 1,667,563 | +0.58(+7.79%) |
Sep 24, 2021 | 7.628 | 7.731 | 7.422 | 7.500 | 713,641 | -0.19(-2.46%) |
Sep 23, 2021 | 7.628 | 7.757 | 7.482 | 7.688 | 962,050 | +0.08(+1.02%) |
Sep 22, 2021 | 7.371 | 7.963 | 7.362 | 7.611 | 1,467,461 | +0.33(+4.48%) |
Sep 21, 2021 | 7.027 | 7.353 | 6.993 | 7.285 | 928,374 | +0.28(+4.05%) |
Sep 20, 2021 | 7.122 | 7.353 | 6.975 | 7.001 | 2,350,820 | -0.39(-5.23%) |
Sep 17, 2021 | 7.534 | 7.646 | 7.276 | 7.388 | 2,306,004 | -0.21(-2.72%) |
Sep 16, 2021 | 7.130 | 7.671 | 7.072 | 7.594 | 1,424,270 | +0.45(+6.25%) |
Sep 15, 2021 | 7.164 | 7.268 | 7.044 | 7.147 | 796,978 | +0.07(+0.97%) |
Sep 14, 2021 | 7.182 | 7.319 | 7.036 | 7.079 | 692,699 | -0.09(-1.32%) |
Sep 13, 2021 | 6.898 | 7.207 | 6.898 | 7.173 | 719,298 | +0.34(+5.03%) |
Sep 10, 2021 | 6.958 | 6.993 | 6.829 | 6.829 | 576,142 | -0.03(-0.50%) |
Sep 09, 2021 | 6.804 | 6.975 | 6.744 | 6.864 | 748,795 | +0.00(+0.00%) |
Sep 08, 2021 | 6.915 | 7.018 | 6.752 | 6.864 | 447,877 | +0.01(+0.13%) |
Sep 07, 2021 | 6.924 | 7.164 | 6.838 | 6.855 | 356,064 | -0.11(-1.60%) |
Sep 03, 2021 | 7.164 | 7.285 | 6.967 | 6.967 | 340,235 | -0.14(-1.93%) |
Sep 02, 2021 | 6.872 | 7.276 | 6.812 | 7.104 | 695,853 | +0.27(+3.89%) |
Sep 01, 2021 | 6.847 | 6.941 | 6.713 | 6.838 | 434,529 | +0.06(+0.89%) |
Aug 31, 2021 | 6.821 | 7.096 | 6.744 | 6.778 | 1,037,788 | -0.07(-1.00%) |
Aug 30, 2021 | 7.130 | 7.207 | 6.821 | 6.847 | 767,218 | -0.26(-3.63%) |
Aug 27, 2021 | 6.881 | 7.285 | 6.847 | 7.104 | 722,676 | +0.23(+3.38%) |
Aug 26, 2021 | 7.362 | 7.362 | 6.838 | 6.872 | 991,271 | -0.46(-6.32%) |
Aug 25, 2021 | 7.036 | 7.525 | 7.036 | 7.336 | 1,050,786 | +0.31(+4.40%) |
Aug 24, 2021 | 6.941 | 7.182 | 6.933 | 7.027 | 859,099 | +0.23(+3.41%) |
Aug 23, 2021 | 7.027 | 7.096 | 6.769 | 6.795 | 918,885 | +0.03(+0.38%) |
Aug 20, 2021 | 6.494 | 6.804 | 6.494 | 6.769 | 566,592 | +0.17(+2.60%) |
Aug 19, 2021 | 6.744 | 6.782 | 6.434 | 6.598 | 976,094 | -0.21(-3.15%) |
Aug 18, 2021 | 7.036 | 7.091 | 6.804 | 6.812 | 953,923 | -0.28(-4.00%) |
Aug 17, 2021 | 7.070 | 7.173 | 6.958 | 7.096 | 412,901 | -0.01(-0.12%) |
Aug 16, 2021 | 7.173 | 7.319 | 7.044 | 7.104 | 1,207,473 | -0.15(-2.13%) |
Aug 13, 2021 | 7.405 | 7.439 | 7.164 | 7.259 | 660,827 | -0.18(-2.42%) |
Aug 12, 2021 | 7.319 | 7.517 | 7.164 | 7.439 | 511,094 | +0.11(+1.52%) |
Aug 11, 2021 | 7.285 | 7.534 | 7.207 | 7.328 | 462,810 | +0.15(+2.03%) |
Aug 10, 2021 | 7.164 | 7.242 | 6.958 | 7.182 | 1,079,421 | +0.17(+2.45%) |
Aug 09, 2021 | 7.216 | 7.457 | 7.001 | 7.010 | 1,854,454 | -0.15(-2.16%) |
Aug 06, 2021 | 7.568 | 7.568 | 7.070 | 7.164 | 1,715,686 | -0.40(-5.33%) |
Aug 05, 2021 | 7.774 | 7.886 | 7.448 | 7.568 | 1,228,216 | -0.07(-0.90%) |
Aug 04, 2021 | 7.774 | 8.084 | 7.027 | 7.637 | 2,938,252 | -1.04(-11.98%) |
Aug 03, 2021 | 8.582 | 8.728 | 8.462 | 8.676 | 886,305 | +0.09(+1.10%) |
Aug 02, 2021 | 8.522 | 8.814 | 8.522 | 8.582 | 633,509 | -0.03(-0.30%) |
Jul 30, 2021 | 8.719 | 8.934 | 8.573 | 8.608 | 224,712 | -0.24(-2.72%) |
Jul 29, 2021 | 8.625 | 8.891 | 8.625 | 8.848 | 395,785 | +0.32(+3.73%) |
Jul 28, 2021 | 8.497 | 8.683 | 8.378 | 8.530 | 926,834 | +0.11(+1.31%) |
Jul 27, 2021 | 8.810 | 8.860 | 8.412 | 8.420 | 709,474 | -0.44(-4.97%) |
Jul 26, 2021 | 8.420 | 8.903 | 8.420 | 8.860 | 385,488 | +0.36(+4.28%) |
Jul 23, 2021 | 8.336 | 8.497 | 7.997 | 8.497 | 870,096 | +0.14(+1.72%) |
Jul 22, 2021 | 8.386 | 8.471 | 8.090 | 8.353 | 651,260 | +0.01(+0.10%) |
Jul 21, 2021 | 8.530 | 8.920 | 8.293 | 8.344 | 1,001,446 | -0.03(-0.40%) |
Jul 20, 2021 | 8.209 | 8.471 | 8.073 | 8.378 | 553,934 | +0.25(+3.13%) |
Jul 19, 2021 | 8.522 | 8.564 | 8.040 | 8.124 | 1,269,069 | -0.70(-7.96%) |
Jul 16, 2021 | 9.182 | 9.193 | 8.683 | 8.827 | 955,002 | -0.22(-2.43%) |
Jul 15, 2021 | 8.996 | 9.267 | 8.928 | 9.047 | 595,146 | -0.08(-0.93%) |
Jul 14, 2021 | 9.377 | 9.453 | 9.013 | 9.131 | 628,309 | -0.14(-1.55%) |
Jul 13, 2021 | 9.410 | 9.601 | 9.275 | 9.275 | 535,682 | -0.25(-2.58%) |
Jul 12, 2021 | 9.427 | 9.647 | 9.402 | 9.520 | 417,083 | -0.04(-0.44%) |
Jul 09, 2021 | 9.300 | 9.647 | 9.300 | 9.563 | 378,591 | +0.33(+3.57%) |
Jul 08, 2021 | 9.165 | 9.512 | 9.030 | 9.233 | 424,175 | -0.22(-2.33%) |
Jul 07, 2021 | 9.647 | 9.741 | 9.216 | 9.453 | 420,833 | -0.20(-2.10%) |
Jul 06, 2021 | 10.10 | 10.10 | 9.512 | 9.656 | 600,515 | -0.48(-4.76%) |
Jul 02, 2021 | 10.09 | 10.15 | 9.783 | 10.14 | 316,870 | +0.12(+1.18%) |