Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.756 | 7.821 | 7.675 | 7.764 | 14,972,180 | +0.00(+0.00%) |
Sep 29, 2021 | 7.715 | 7.780 | 7.643 | 7.764 | 16,330,154 | +0.06(+0.74%) |
Sep 28, 2021 | 7.902 | 7.967 | 7.686 | 7.707 | 14,006,851 | -0.10(-1.25%) |
Sep 27, 2021 | 7.651 | 7.878 | 7.618 | 7.805 | 17,155,090 | +0.28(+3.77%) |
Sep 24, 2021 | 7.634 | 7.647 | 7.497 | 7.521 | 11,451,541 | -0.17(-2.21%) |
Sep 23, 2021 | 7.497 | 7.715 | 7.456 | 7.691 | 17,563,646 | +0.19(+2.59%) |
Sep 22, 2021 | 7.221 | 7.525 | 7.205 | 7.497 | 22,724,284 | +0.32(+4.52%) |
Sep 21, 2021 | 7.213 | 7.229 | 6.970 | 7.172 | 21,300,324 | +0.10(+1.37%) |
Sep 20, 2021 | 7.253 | 7.286 | 6.970 | 7.075 | 36,372,232 | -0.30(-4.07%) |
Sep 17, 2021 | 7.440 | 7.586 | 7.310 | 7.375 | 28,121,418 | -0.03(-0.44%) |
Sep 16, 2021 | 7.489 | 7.520 | 7.391 | 7.407 | 27,330,574 | -0.08(-1.08%) |
Sep 15, 2021 | 7.545 | 7.722 | 7.480 | 7.489 | 29,366,662 | -0.05(-0.65%) |
Sep 14, 2021 | 7.651 | 7.829 | 7.529 | 7.537 | 31,703,364 | -0.03(-0.43%) |
Sep 13, 2021 | 7.586 | 7.675 | 7.525 | 7.570 | 18,464,120 | +0.03(+0.43%) |
Sep 10, 2021 | 7.651 | 7.651 | 7.513 | 7.537 | 10,237,704 | -0.02(-0.21%) |
Sep 09, 2021 | 7.618 | 7.691 | 7.497 | 7.553 | 10,619,343 | -0.10(-1.27%) |
Sep 08, 2021 | 7.707 | 7.805 | 7.634 | 7.651 | 8,624,444 | -0.05(-0.63%) |
Sep 07, 2021 | 7.788 | 7.902 | 7.699 | 7.699 | 11,903,875 | -0.12(-1.55%) |
Sep 03, 2021 | 7.837 | 7.861 | 7.732 | 7.821 | 10,322,626 | -0.02(-0.21%) |
Sep 02, 2021 | 7.659 | 7.845 | 7.659 | 7.837 | 13,289,766 | +0.19(+2.44%) |
Sep 01, 2021 | 7.561 | 7.651 | 7.489 | 7.651 | 12,606,201 | +0.11(+1.51%) |
Aug 31, 2021 | 7.537 | 7.610 | 7.480 | 7.537 | 12,713,646 | +0.00(+0.00%) |
Aug 30, 2021 | 7.724 | 7.740 | 7.529 | 7.537 | 10,509,757 | -0.15(-2.00%) |
Aug 27, 2021 | 7.513 | 7.715 | 7.505 | 7.691 | 11,036,086 | +0.24(+3.15%) |
Aug 26, 2021 | 7.683 | 7.691 | 7.456 | 7.456 | 10,113,844 | -0.23(-2.95%) |
Aug 25, 2021 | 7.618 | 7.736 | 7.561 | 7.683 | 9,064,584 | +0.12(+1.61%) |
Aug 24, 2021 | 7.505 | 7.634 | 7.480 | 7.561 | 12,254,386 | +0.10(+1.30%) |
Aug 23, 2021 | 7.472 | 7.586 | 7.432 | 7.464 | 11,485,614 | +0.15(+2.11%) |
Aug 20, 2021 | 7.205 | 7.497 | 7.189 | 7.310 | 15,096,930 | +0.06(+0.78%) |
Aug 19, 2021 | 7.294 | 7.359 | 7.059 | 7.253 | 23,605,040 | -0.12(-1.65%) |
Aug 18, 2021 | 7.505 | 7.586 | 7.335 | 7.375 | 18,192,078 | -0.18(-2.36%) |
Aug 17, 2021 | 7.699 | 7.756 | 7.480 | 7.553 | 14,045,972 | -0.15(-2.00%) |
Aug 16, 2021 | 7.651 | 7.756 | 7.578 | 7.707 | 14,637,733 | +0.00(+0.00%) |
Aug 13, 2021 | 7.869 | 7.942 | 7.699 | 7.707 | 8,412,984 | -0.17(-2.16%) |
Aug 12, 2021 | 7.740 | 7.878 | 7.618 | 7.878 | 9,920,201 | +0.15(+1.89%) |
Aug 11, 2021 | 7.651 | 7.740 | 7.586 | 7.732 | 11,284,938 | +0.11(+1.49%) |
Aug 10, 2021 | 7.521 | 7.691 | 7.513 | 7.618 | 13,873,555 | +0.14(+1.84%) |
Aug 09, 2021 | 7.440 | 7.521 | 7.326 | 7.480 | 15,107,960 | -0.03(-0.43%) |
Aug 06, 2021 | 7.424 | 7.626 | 7.424 | 7.513 | 14,538,333 | +0.12(+1.64%) |
Aug 05, 2021 | 7.472 | 7.634 | 7.379 | 7.391 | 21,058,268 | +0.00(+0.03%) |
Aug 04, 2021 | 7.612 | 7.674 | 7.389 | 7.389 | 31,772,158 | -0.35(-4.53%) |
Aug 03, 2021 | 7.788 | 7.788 | 7.542 | 7.740 | 18,553,650 | +0.01(+0.10%) |
Aug 02, 2021 | 7.875 | 8.035 | 7.716 | 7.732 | 14,843,076 | -0.13(-1.62%) |
Jul 30, 2021 | 7.955 | 7.995 | 7.804 | 7.860 | 9,971,142 | -0.09(-1.10%) |
Jul 29, 2021 | 8.011 | 8.035 | 7.899 | 7.947 | 9,814,098 | +0.02(+0.20%) |
Jul 28, 2021 | 7.804 | 8.019 | 7.764 | 7.931 | 14,892,098 | +0.16(+2.05%) |
Jul 27, 2021 | 7.923 | 7.947 | 7.740 | 7.772 | 15,100,617 | -0.22(-2.79%) |
Jul 26, 2021 | 7.939 | 8.119 | 7.899 | 7.995 | 11,891,820 | +0.02(+0.30%) |
Jul 23, 2021 | 7.971 | 7.995 | 7.772 | 7.971 | 15,385,308 | +0.05(+0.60%) |
Jul 22, 2021 | 7.979 | 8.027 | 7.852 | 7.923 | 13,850,914 | -0.02(-0.30%) |
Jul 21, 2021 | 7.971 | 8.131 | 7.903 | 7.947 | 19,229,626 | +0.16(+2.05%) |
Jul 20, 2021 | 7.437 | 7.836 | 7.397 | 7.788 | 16,386,406 | +0.37(+4.94%) |
Jul 19, 2021 | 7.485 | 7.517 | 7.054 | 7.421 | 38,336,588 | -0.29(-3.82%) |
Jul 16, 2021 | 7.915 | 7.987 | 7.636 | 7.716 | 17,016,540 | -0.09(-1.12%) |
Jul 15, 2021 | 7.947 | 7.971 | 7.700 | 7.804 | 29,764,582 | -0.23(-2.88%) |
Jul 14, 2021 | 8.210 | 8.298 | 8.027 | 8.035 | 13,710,263 | -0.16(-1.95%) |
Jul 13, 2021 | 8.338 | 8.362 | 8.194 | 8.194 | 8,126,827 | -0.14(-1.72%) |
Jul 12, 2021 | 8.378 | 8.441 | 8.260 | 8.338 | 9,889,070 | -0.10(-1.23%) |
Jul 09, 2021 | 8.290 | 8.529 | 8.282 | 8.441 | 11,220,061 | +0.18(+2.12%) |
Jul 08, 2021 | 8.131 | 8.330 | 8.067 | 8.266 | 14,697,715 | -0.08(-0.96%) |
Jul 07, 2021 | 8.473 | 8.541 | 8.310 | 8.346 | 10,081,203 | -0.15(-1.78%) |
Jul 06, 2021 | 8.553 | 8.553 | 8.282 | 8.497 | 15,633,486 | -0.04(-0.47%) |
Jul 02, 2021 | 8.521 | 8.541 | 8.428 | 8.537 | 7,520,260 | +0.01(+0.09%) |