Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.580 | 7.730 | 7.580 | 7.680 | 3,735,931 | +0.18(+2.40%) |
Sep 29, 2021 | 7.580 | 7.590 | 7.460 | 7.500 | 5,671,603 | -0.30(-3.85%) |
Sep 28, 2021 | 7.810 | 7.830 | 7.720 | 7.800 | 2,718,527 | -0.05(-0.64%) |
Sep 27, 2021 | 7.890 | 7.947 | 7.850 | 7.850 | 1,606,488 | +0.07(+0.90%) |
Sep 24, 2021 | 7.730 | 7.820 | 7.711 | 7.780 | 3,467,316 | -0.07(-0.89%) |
Sep 23, 2021 | 7.890 | 7.920 | 7.840 | 7.850 | 1,789,875 | -0.05(-0.63%) |
Sep 22, 2021 | 7.930 | 8.070 | 7.890 | 7.900 | 3,154,269 | +0.05(+0.64%) |
Sep 21, 2021 | 7.820 | 7.900 | 7.790 | 7.850 | 2,699,419 | +0.09(+1.16%) |
Sep 20, 2021 | 7.780 | 7.840 | 7.730 | 7.760 | 4,023,068 | -0.07(-0.89%) |
Sep 17, 2021 | 7.960 | 7.960 | 7.800 | 7.830 | 6,442,289 | -0.19(-2.37%) |
Sep 16, 2021 | 8.100 | 8.100 | 7.940 | 8.020 | 5,731,511 | -0.32(-3.84%) |
Sep 15, 2021 | 8.340 | 8.365 | 8.305 | 8.340 | 2,152,546 | +0.00(+0.00%) |
Sep 14, 2021 | 8.300 | 8.390 | 8.250 | 8.340 | 2,302,177 | +0.05(+0.60%) |
Sep 13, 2021 | 8.240 | 8.330 | 8.210 | 8.290 | 2,110,626 | -0.01(-0.12%) |
Sep 10, 2021 | 8.410 | 8.430 | 8.280 | 8.300 | 2,521,508 | -0.10(-1.19%) |
Sep 09, 2021 | 8.450 | 8.450 | 8.350 | 8.400 | 2,473,593 | +0.04(+0.48%) |
Sep 08, 2021 | 8.490 | 8.490 | 8.350 | 8.360 | 2,889,780 | -0.14(-1.65%) |
Sep 07, 2021 | 8.550 | 8.590 | 8.440 | 8.500 | 2,349,682 | -0.14(-1.62%) |
Sep 03, 2021 | 8.540 | 8.660 | 8.522 | 8.640 | 4,823,102 | +0.25(+2.98%) |
Sep 02, 2021 | 8.460 | 8.460 | 8.370 | 8.390 | 2,128,850 | -0.10(-1.18%) |
Sep 01, 2021 | 8.450 | 8.550 | 8.450 | 8.490 | 2,595,526 | +0.09(+1.07%) |
Aug 31, 2021 | 8.460 | 8.490 | 8.361 | 8.400 | 1,971,976 | -0.05(-0.59%) |
Aug 30, 2021 | 8.470 | 8.480 | 8.400 | 8.450 | 1,681,218 | +0.00(+0.00%) |
Aug 27, 2021 | 8.250 | 8.470 | 8.210 | 8.450 | 2,838,994 | +0.18(+2.18%) |
Aug 26, 2021 | 8.310 | 8.335 | 8.240 | 8.270 | 1,831,493 | -0.08(-0.96%) |
Aug 25, 2021 | 8.350 | 8.380 | 8.260 | 8.350 | 1,782,073 | +0.00(+0.00%) |
Aug 24, 2021 | 8.330 | 8.400 | 8.300 | 8.350 | 1,911,696 | +0.08(+0.97%) |
Aug 23, 2021 | 8.240 | 8.280 | 8.195 | 8.270 | 3,107,956 | +0.16(+1.97%) |
Aug 20, 2021 | 8.140 | 8.170 | 8.050 | 8.110 | 2,467,294 | -0.06(-0.73%) |
Aug 19, 2021 | 8.240 | 8.240 | 8.120 | 8.170 | 2,230,832 | -0.10(-1.21%) |
Aug 18, 2021 | 8.320 | 8.320 | 8.190 | 8.270 | 2,270,289 | -0.05(-0.60%) |
Aug 17, 2021 | 8.410 | 8.439 | 8.300 | 8.320 | 1,893,683 | -0.08(-0.95%) |
Aug 16, 2021 | 8.380 | 8.440 | 8.330 | 8.400 | 3,689,948 | +0.03(+0.36%) |
Aug 13, 2021 | 8.280 | 8.370 | 8.270 | 8.370 | 3,983,737 | +0.19(+2.32%) |
Aug 12, 2021 | 8.250 | 8.260 | 8.135 | 8.180 | 2,403,237 | -0.13(-1.56%) |
Aug 11, 2021 | 8.270 | 8.340 | 8.250 | 8.310 | 2,312,864 | +0.10(+1.22%) |
Aug 10, 2021 | 8.220 | 8.290 | 8.200 | 8.210 | 3,403,652 | -0.05(-0.61%) |
Aug 09, 2021 | 8.420 | 8.430 | 8.200 | 8.260 | 5,603,003 | -0.29(-3.39%) |
Aug 06, 2021 | 8.590 | 8.600 | 8.510 | 8.550 | 3,626,165 | -0.27(-3.06%) |
Aug 05, 2021 | 8.900 | 8.920 | 8.800 | 8.820 | 1,312,006 | -0.07(-0.79%) |
Aug 04, 2021 | 9.080 | 9.088 | 8.880 | 8.890 | 1,807,273 | -0.06(-0.67%) |
Aug 03, 2021 | 8.890 | 8.950 | 8.890 | 8.950 | 1,598,955 | +0.07(+0.79%) |
Aug 02, 2021 | 8.860 | 8.940 | 8.860 | 8.880 | 1,250,512 | -0.02(-0.22%) |
Jul 30, 2021 | 8.960 | 8.980 | 8.860 | 8.900 | 1,312,278 | -0.05(-0.56%) |
Jul 29, 2021 | 8.930 | 9.030 | 8.930 | 8.950 | 2,318,219 | +0.21(+2.40%) |
Jul 28, 2021 | 8.650 | 8.770 | 8.610 | 8.740 | 2,120,372 | +0.09(+1.04%) |
Jul 27, 2021 | 8.770 | 8.780 | 8.560 | 8.650 | 2,527,345 | -0.13(-1.48%) |
Jul 26, 2021 | 8.810 | 8.835 | 8.780 | 8.780 | 1,302,342 | -0.02(-0.23%) |
Jul 23, 2021 | 8.800 | 8.820 | 8.750 | 8.800 | 1,467,317 | -0.06(-0.68%) |
Jul 22, 2021 | 8.800 | 8.888 | 8.730 | 8.860 | 1,432,893 | +0.04(+0.45%) |
Jul 21, 2021 | 8.730 | 8.830 | 8.720 | 8.820 | 1,364,772 | +0.10(+1.15%) |
Jul 20, 2021 | 8.740 | 8.810 | 8.680 | 8.720 | 2,969,619 | -0.07(-0.80%) |
Jul 19, 2021 | 8.910 | 8.920 | 8.720 | 8.790 | 7,340,483 | -0.25(-2.77%) |
Jul 16, 2021 | 9.170 | 9.210 | 9.010 | 9.040 | 3,552,646 | -0.22(-2.38%) |
Jul 15, 2021 | 9.280 | 9.290 | 9.228 | 9.260 | 1,661,920 | +0.00(+0.00%) |
Jul 14, 2021 | 9.320 | 9.320 | 9.185 | 9.260 | 2,463,549 | +0.11(+1.20%) |
Jul 13, 2021 | 9.200 | 9.250 | 9.150 | 9.150 | 1,812,977 | -0.11(-1.19%) |
Jul 12, 2021 | 9.230 | 9.260 | 9.160 | 9.260 | 2,113,109 | +0.05(+0.54%) |
Jul 09, 2021 | 9.190 | 9.270 | 9.170 | 9.210 | 1,586,299 | +0.02(+0.22%) |
Jul 08, 2021 | 9.280 | 9.280 | 9.110 | 9.190 | 3,227,952 | -0.06(-0.65%) |
Jul 07, 2021 | 9.300 | 9.331 | 9.200 | 9.250 | 2,099,543 | +0.01(+0.11%) |
Jul 06, 2021 | 9.440 | 9.440 | 9.210 | 9.240 | 3,222,779 | -0.14(-1.49%) |
Jul 02, 2021 | 9.380 | 9.390 | 9.300 | 9.380 | 2,945,076 | +0.15(+1.63%) |