Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.240 | 8.850 | 7.978 | 8.570 | 44,277 | +0.45(+5.54%) |
Sep 29, 2021 | 8.240 | 8.280 | 7.786 | 8.120 | 56,225 | -0.14(-1.69%) |
Sep 28, 2021 | 8.170 | 8.300 | 7.780 | 8.260 | 38,061 | +0.00(+0.00%) |
Sep 27, 2021 | 8.000 | 8.370 | 7.660 | 8.260 | 77,677 | +0.36(+4.56%) |
Sep 24, 2021 | 7.710 | 8.200 | 7.470 | 7.900 | 59,913 | +0.11(+1.41%) |
Sep 23, 2021 | 7.530 | 8.200 | 7.400 | 7.790 | 88,287 | +0.30(+4.01%) |
Sep 22, 2021 | 7.250 | 7.490 | 7.000 | 7.490 | 44,253 | +0.27(+3.74%) |
Sep 21, 2021 | 7.330 | 7.550 | 7.040 | 7.220 | 41,561 | -0.10(-1.37%) |
Sep 20, 2021 | 7.860 | 8.000 | 7.100 | 7.320 | 57,715 | -0.59(-7.46%) |
Sep 17, 2021 | 7.860 | 7.910 | 7.552 | 7.910 | 42,381 | +0.07(+0.89%) |
Sep 16, 2021 | 7.530 | 7.840 | 7.375 | 7.840 | 30,965 | +0.41(+5.52%) |
Sep 15, 2021 | 7.510 | 7.630 | 7.133 | 7.430 | 106,265 | +0.08(+1.09%) |
Sep 14, 2021 | 7.040 | 7.750 | 7.040 | 7.350 | 105,266 | +0.35(+5.00%) |
Sep 13, 2021 | 7.400 | 7.610 | 6.890 | 7.000 | 83,057 | -0.44(-5.91%) |
Sep 10, 2021 | 7.460 | 7.620 | 7.360 | 7.440 | 52,665 | -0.06(-0.80%) |
Sep 09, 2021 | 7.120 | 7.500 | 6.910 | 7.500 | 109,954 | +0.30(+4.17%) |
Sep 08, 2021 | 7.000 | 7.420 | 6.850 | 7.200 | 212,557 | +0.24(+3.45%) |
Sep 07, 2021 | 6.550 | 7.000 | 6.550 | 6.960 | 113,507 | +0.34(+5.14%) |
Sep 03, 2021 | 6.620 | 6.850 | 6.500 | 6.620 | 139,010 | +0.06(+0.91%) |
Sep 02, 2021 | 6.610 | 6.610 | 6.350 | 6.560 | 51,363 | +0.06(+0.92%) |
Sep 01, 2021 | 6.630 | 6.630 | 6.210 | 6.500 | 43,987 | -0.02(-0.31%) |
Aug 31, 2021 | 6.260 | 6.610 | 5.950 | 6.520 | 92,302 | +0.32(+5.16%) |
Aug 30, 2021 | 6.120 | 6.290 | 6.060 | 6.200 | 24,187 | +0.15(+2.48%) |
Aug 27, 2021 | 6.010 | 6.473 | 5.890 | 6.050 | 70,883 | +0.01(+0.17%) |
Aug 26, 2021 | 6.370 | 6.500 | 5.890 | 6.040 | 56,098 | -0.29(-4.58%) |
Aug 25, 2021 | 6.000 | 6.400 | 5.790 | 6.330 | 86,215 | +0.34(+5.68%) |
Aug 24, 2021 | 5.790 | 5.990 | 5.671 | 5.990 | 48,698 | +0.24(+4.17%) |
Aug 23, 2021 | 5.520 | 5.810 | 5.520 | 5.750 | 19,766 | +0.32(+5.89%) |
Aug 20, 2021 | 5.270 | 5.530 | 5.260 | 5.430 | 16,270 | +0.15(+2.84%) |
Aug 19, 2021 | 5.240 | 5.460 | 5.180 | 5.280 | 19,823 | -0.05(-0.94%) |
Aug 18, 2021 | 5.520 | 5.578 | 5.261 | 5.330 | 27,468 | -0.27(-4.82%) |
Aug 17, 2021 | 5.410 | 5.650 | 5.170 | 5.600 | 59,524 | +0.09(+1.63%) |
Aug 16, 2021 | 5.420 | 5.510 | 5.119 | 5.510 | 56,580 | +0.10(+1.85%) |
Aug 13, 2021 | 5.750 | 5.750 | 5.310 | 5.410 | 73,676 | -0.44(-7.52%) |
Aug 12, 2021 | 5.800 | 5.974 | 5.800 | 5.850 | 36,726 | +0.08(+1.39%) |
Aug 11, 2021 | 5.880 | 5.920 | 5.710 | 5.770 | 40,790 | -0.10(-1.70%) |
Aug 10, 2021 | 6.139 | 6.150 | 5.785 | 5.870 | 60,041 | -0.31(-5.02%) |
Aug 09, 2021 | 6.150 | 6.200 | 6.020 | 6.180 | 73,846 | +0.00(+0.00%) |
Aug 06, 2021 | 5.990 | 6.180 | 5.750 | 6.180 | 227,796 | -0.02(-0.32%) |
Aug 05, 2021 | 5.740 | 6.360 | 5.600 | 6.200 | 325,394 | +0.45(+7.83%) |
Aug 04, 2021 | 5.770 | 5.900 | 5.282 | 5.750 | 217,751 | -0.20(-3.36%) |
Aug 03, 2021 | 6.540 | 6.750 | 5.910 | 5.950 | 1,855,004 | -0.05(-0.83%) |
Aug 02, 2021 | 6.050 | 6.250 | 5.860 | 6.000 | 353,328 | +0.02(+0.33%) |
Jul 30, 2021 | 6.240 | 6.240 | 5.810 | 5.980 | 36,616 | -0.34(-5.38%) |
Jul 29, 2021 | 6.490 | 6.490 | 6.233 | 6.320 | 11,000 | -0.19(-2.92%) |
Jul 28, 2021 | 6.570 | 6.585 | 6.070 | 6.510 | 52,530 | +0.02(+0.31%) |
Jul 27, 2021 | 6.620 | 6.990 | 6.350 | 6.490 | 22,030 | -0.47(-6.75%) |
Jul 26, 2021 | 6.810 | 6.980 | 6.680 | 6.960 | 11,058 | -0.04(-0.57%) |
Jul 23, 2021 | 7.000 | 7.169 | 6.780 | 7.000 | 5,945 | +0.10(+1.45%) |
Jul 22, 2021 | 7.180 | 7.180 | 6.547 | 6.900 | 18,081 | -0.32(-4.43%) |
Jul 21, 2021 | 7.170 | 7.300 | 6.923 | 7.220 | 18,555 | +0.22(+3.14%) |
Jul 20, 2021 | 7.020 | 7.660 | 6.900 | 7.000 | 47,341 | +0.16(+2.34%) |
Jul 19, 2021 | 6.640 | 7.180 | 6.350 | 6.840 | 18,485 | +0.10(+1.48%) |
Jul 16, 2021 | 6.750 | 7.025 | 6.740 | 6.740 | 5,748 | -0.01(-0.15%) |
Jul 15, 2021 | 6.530 | 7.240 | 6.480 | 6.750 | 52,565 | -0.19(-2.74%) |
Jul 14, 2021 | 7.320 | 7.460 | 6.740 | 6.940 | 49,848 | -0.43(-5.83%) |
Jul 13, 2021 | 7.460 | 7.620 | 6.980 | 7.370 | 71,013 | -0.20(-2.64%) |
Jul 12, 2021 | 8.210 | 8.210 | 7.540 | 7.570 | 29,671 | -0.57(-7.00%) |
Jul 09, 2021 | 7.770 | 8.500 | 7.690 | 8.140 | 52,036 | +0.49(+6.41%) |
Jul 08, 2021 | 7.920 | 7.920 | 7.500 | 7.650 | 17,332 | -0.28(-3.53%) |
Jul 07, 2021 | 7.940 | 8.238 | 7.930 | 7.930 | 6,487 | -0.12(-1.49%) |
Jul 06, 2021 | 8.230 | 8.412 | 7.930 | 8.050 | 25,118 | -0.06(-0.74%) |
Jul 02, 2021 | 8.560 | 8.620 | 8.010 | 8.110 | 14,782 | -0.50(-5.81%) |