Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.690 | 6.730 | 6.570 | 6.660 | 886,252 | +0.04(+0.60%) |
Sep 29, 2021 | 6.870 | 6.900 | 6.610 | 6.620 | 1,146,131 | -0.21(-3.07%) |
Sep 28, 2021 | 7.090 | 7.127 | 6.800 | 6.830 | 1,300,619 | -0.28(-3.94%) |
Sep 27, 2021 | 7.080 | 7.260 | 6.950 | 7.110 | 1,037,415 | +0.04(+0.57%) |
Sep 24, 2021 | 7.220 | 7.245 | 7.030 | 7.070 | 941,393 | -0.24(-3.28%) |
Sep 23, 2021 | 7.310 | 7.360 | 7.253 | 7.310 | 672,480 | +0.07(+0.97%) |
Sep 22, 2021 | 7.200 | 7.360 | 7.095 | 7.240 | 1,070,672 | +0.11(+1.54%) |
Sep 21, 2021 | 7.310 | 7.413 | 7.080 | 7.130 | 1,151,948 | -0.16(-2.19%) |
Sep 20, 2021 | 7.450 | 7.450 | 7.190 | 7.290 | 1,754,998 | -0.31(-4.08%) |
Sep 17, 2021 | 7.610 | 7.705 | 7.513 | 7.600 | 1,290,774 | -0.04(-0.52%) |
Sep 16, 2021 | 7.630 | 7.680 | 7.490 | 7.640 | 896,554 | -0.05(-0.65%) |
Sep 15, 2021 | 7.920 | 7.950 | 7.555 | 7.690 | 1,328,603 | -0.24(-3.03%) |
Sep 14, 2021 | 8.200 | 8.310 | 7.890 | 7.930 | 1,114,403 | -0.29(-3.53%) |
Sep 13, 2021 | 8.130 | 8.370 | 8.080 | 8.220 | 997,045 | +0.07(+0.86%) |
Sep 10, 2021 | 8.470 | 8.499 | 8.130 | 8.150 | 734,511 | -0.31(-3.66%) |
Sep 09, 2021 | 8.350 | 8.600 | 8.270 | 8.460 | 714,400 | +0.10(+1.20%) |
Sep 08, 2021 | 8.460 | 8.500 | 8.210 | 8.360 | 1,165,668 | -0.10(-1.18%) |
Sep 07, 2021 | 8.620 | 8.620 | 8.440 | 8.460 | 680,171 | -0.12(-1.40%) |
Sep 03, 2021 | 8.540 | 8.650 | 8.488 | 8.580 | 622,120 | +0.02(+0.23%) |
Sep 02, 2021 | 8.480 | 8.730 | 8.460 | 8.560 | 691,053 | +0.13(+1.54%) |
Sep 01, 2021 | 8.430 | 8.570 | 8.340 | 8.430 | 712,924 | +0.03(+0.36%) |
Aug 31, 2021 | 8.410 | 8.540 | 8.320 | 8.400 | 694,846 | +0.00(+0.00%) |
Aug 30, 2021 | 8.340 | 8.405 | 8.128 | 8.400 | 827,255 | +0.02(+0.24%) |
Aug 27, 2021 | 8.230 | 8.475 | 8.190 | 8.380 | 826,342 | +0.21(+2.57%) |
Aug 26, 2021 | 8.300 | 8.380 | 8.080 | 8.170 | 703,186 | -0.15(-1.80%) |
Aug 25, 2021 | 8.350 | 8.470 | 8.300 | 8.320 | 674,751 | -0.10(-1.19%) |
Aug 24, 2021 | 8.430 | 8.500 | 8.300 | 8.420 | 735,502 | +0.01(+0.12%) |
Aug 23, 2021 | 8.150 | 8.460 | 8.126 | 8.410 | 747,556 | +0.27(+3.32%) |
Aug 20, 2021 | 7.890 | 8.220 | 7.870 | 8.140 | 883,563 | +0.25(+3.17%) |
Aug 19, 2021 | 7.920 | 8.040 | 7.850 | 7.890 | 1,099,939 | -0.13(-1.62%) |
Aug 18, 2021 | 8.030 | 8.200 | 7.884 | 8.020 | 772,929 | -0.01(-0.12%) |
Aug 17, 2021 | 8.030 | 8.200 | 7.960 | 8.030 | 1,220,831 | -0.13(-1.59%) |
Aug 16, 2021 | 8.540 | 8.540 | 8.135 | 8.160 | 1,096,298 | -0.46(-5.34%) |
Aug 13, 2021 | 8.950 | 8.950 | 8.580 | 8.620 | 790,795 | -0.32(-3.58%) |
Aug 12, 2021 | 8.650 | 8.980 | 8.590 | 8.940 | 1,023,801 | +0.30(+3.47%) |
Aug 11, 2021 | 8.850 | 8.850 | 8.549 | 8.640 | 975,965 | -0.21(-2.37%) |
Aug 10, 2021 | 9.070 | 9.140 | 8.740 | 8.850 | 1,078,026 | -0.23(-2.53%) |
Aug 09, 2021 | 9.160 | 9.250 | 9.060 | 9.080 | 754,326 | -0.08(-0.87%) |
Aug 06, 2021 | 9.160 | 9.610 | 9.140 | 9.160 | 1,167,857 | -0.08(-0.87%) |
Aug 05, 2021 | 8.570 | 9.440 | 8.450 | 9.240 | 2,319,011 | +0.66(+7.69%) |
Aug 04, 2021 | 8.440 | 8.635 | 8.200 | 8.580 | 2,114,908 | +0.05(+0.59%) |
Aug 03, 2021 | 8.700 | 8.780 | 8.340 | 8.530 | 1,176,485 | -0.12(-1.39%) |
Aug 02, 2021 | 8.690 | 8.920 | 8.590 | 8.650 | 1,128,814 | -0.04(-0.46%) |
Jul 30, 2021 | 8.970 | 9.070 | 8.650 | 8.690 | 875,882 | -0.34(-3.77%) |
Jul 29, 2021 | 8.800 | 9.210 | 8.740 | 9.030 | 1,787,157 | +0.24(+2.73%) |
Jul 28, 2021 | 8.390 | 8.845 | 8.310 | 8.790 | 983,680 | +0.44(+5.27%) |
Jul 27, 2021 | 8.420 | 8.490 | 7.970 | 8.350 | 1,867,034 | -0.13(-1.53%) |
Jul 26, 2021 | 8.500 | 8.650 | 8.410 | 8.480 | 744,028 | -0.04(-0.47%) |
Jul 23, 2021 | 8.660 | 8.680 | 8.370 | 8.520 | 800,240 | -0.05(-0.58%) |
Jul 22, 2021 | 8.760 | 8.760 | 8.500 | 8.570 | 914,770 | -0.24(-2.72%) |
Jul 21, 2021 | 8.510 | 8.820 | 8.510 | 8.810 | 900,176 | +0.33(+3.89%) |
Jul 20, 2021 | 8.480 | 8.570 | 8.150 | 8.480 | 1,293,239 | +0.06(+0.71%) |
Jul 19, 2021 | 8.220 | 8.530 | 8.170 | 8.420 | 1,298,977 | -0.03(-0.36%) |
Jul 16, 2021 | 8.450 | 8.579 | 8.337 | 8.450 | 1,186,082 | +0.05(+0.60%) |
Jul 15, 2021 | 8.520 | 8.770 | 8.260 | 8.400 | 1,474,598 | -0.17(-1.98%) |
Jul 14, 2021 | 8.870 | 8.935 | 8.520 | 8.570 | 2,207,146 | -0.30(-3.38%) |
Jul 13, 2021 | 9.220 | 9.220 | 8.840 | 8.870 | 1,240,427 | -0.37(-4.00%) |
Jul 12, 2021 | 9.430 | 9.500 | 9.102 | 9.240 | 663,983 | -0.24(-2.53%) |
Jul 09, 2021 | 9.386 | 9.510 | 9.230 | 9.480 | 711,147 | +0.07(+0.74%) |
Jul 08, 2021 | 8.910 | 9.450 | 8.870 | 9.410 | 901,080 | +0.12(+1.29%) |
Jul 07, 2021 | 9.510 | 9.650 | 9.200 | 9.290 | 1,063,419 | -0.27(-2.82%) |
Jul 06, 2021 | 9.490 | 9.650 | 9.400 | 9.560 | 782,385 | +0.02(+0.21%) |
Jul 02, 2021 | 9.710 | 9.870 | 9.505 | 9.540 | 981,205 | -0.15(-1.55%) |