Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.722 | 7.771 | 7.493 | 7.641 | 14,162 | +0.01(+0.11%) |
Sep 29, 2021 | 7.944 | 8.066 | 7.632 | 7.632 | 23,605 | -0.25(-3.12%) |
Sep 28, 2021 | 8.099 | 8.230 | 7.862 | 7.878 | 29,732 | -0.32(-3.90%) |
Sep 27, 2021 | 8.271 | 8.312 | 7.952 | 8.197 | 12,870 | -0.08(-0.99%) |
Sep 24, 2021 | 8.345 | 8.435 | 8.240 | 8.279 | 11,879 | -0.07(-0.79%) |
Sep 23, 2021 | 8.402 | 8.435 | 8.107 | 8.345 | 30,138 | -0.09(-1.07%) |
Sep 22, 2021 | 8.410 | 8.673 | 8.410 | 8.435 | 7,942 | -0.01(-0.10%) |
Sep 21, 2021 | 8.648 | 8.648 | 8.337 | 8.443 | 7,619 | -0.16(-1.81%) |
Sep 20, 2021 | 8.803 | 8.803 | 8.300 | 8.599 | 35,035 | +0.33(+3.96%) |
Sep 17, 2021 | 8.681 | 8.910 | 8.058 | 8.271 | 69,284 | -0.42(-4.81%) |
Sep 16, 2021 | 9.762 | 9.759 | 8.545 | 8.689 | 18,911 | -0.03(-0.38%) |
Sep 15, 2021 | 8.599 | 8.910 | 8.517 | 8.722 | 15,713 | +0.21(+2.50%) |
Sep 14, 2021 | 9.041 | 9.197 | 8.476 | 8.509 | 19,526 | -0.43(-4.85%) |
Sep 13, 2021 | 9.475 | 9.622 | 8.943 | 8.943 | 21,490 | -0.39(-4.21%) |
Sep 10, 2021 | 9.377 | 9.491 | 9.221 | 9.336 | 10,543 | -0.03(-0.35%) |
Sep 09, 2021 | 9.237 | 9.565 | 9.237 | 9.368 | 12,597 | +0.04(+0.44%) |
Sep 08, 2021 | 9.803 | 9.876 | 9.237 | 9.328 | 36,942 | -0.37(-3.80%) |
Sep 07, 2021 | 9.663 | 9.909 | 9.524 | 9.696 | 29,271 | +0.07(+0.77%) |
Sep 03, 2021 | 9.770 | 10.07 | 9.500 | 9.622 | 51,805 | -0.26(-2.65%) |
Sep 02, 2021 | 9.745 | 10.22 | 9.459 | 9.884 | 37,202 | +0.25(+2.55%) |
Sep 01, 2021 | 10.21 | 10.34 | 9.374 | 9.639 | 77,468 | -0.15(-1.49%) |
Aug 31, 2021 | 9.687 | 10.02 | 9.402 | 9.785 | 26,516 | -0.02(-0.17%) |
Aug 30, 2021 | 9.299 | 9.922 | 9.209 | 9.801 | 37,081 | +0.53(+5.77%) |
Aug 27, 2021 | 8.416 | 9.339 | 8.416 | 9.266 | 201,287 | +0.24(+2.69%) |
Aug 26, 2021 | 8.723 | 9.315 | 8.538 | 9.023 | 70,777 | +0.19(+2.11%) |
Aug 25, 2021 | 8.310 | 8.869 | 8.100 | 8.837 | 23,038 | +0.60(+7.28%) |
Aug 24, 2021 | 8.059 | 8.497 | 8.059 | 8.237 | 17,827 | +0.13(+1.60%) |
Aug 23, 2021 | 7.986 | 8.181 | 7.938 | 8.108 | 17,132 | +0.06(+0.81%) |
Aug 20, 2021 | 7.930 | 8.165 | 7.854 | 8.043 | 11,581 | +0.08(+1.02%) |
Aug 19, 2021 | 7.954 | 8.322 | 7.783 | 7.962 | 20,125 | -0.16(-1.99%) |
Aug 18, 2021 | 7.832 | 8.229 | 7.824 | 8.124 | 26,376 | +0.33(+4.21%) |
Aug 17, 2021 | 8.286 | 8.367 | 7.112 | 7.796 | 66,615 | -0.48(-5.82%) |
Aug 16, 2021 | 8.489 | 8.489 | 8.232 | 8.278 | 16,273 | -0.15(-1.83%) |
Aug 13, 2021 | 8.497 | 8.549 | 8.360 | 8.432 | 15,600 | -0.13(-1.51%) |
Aug 12, 2021 | 8.796 | 8.796 | 8.262 | 8.561 | 14,941 | -0.23(-2.67%) |
Aug 11, 2021 | 8.902 | 9.007 | 8.707 | 8.796 | 14,607 | -0.08(-0.91%) |
Aug 10, 2021 | 8.618 | 8.894 | 8.618 | 8.877 | 14,069 | +0.22(+2.53%) |
Aug 09, 2021 | 8.375 | 8.804 | 8.200 | 8.659 | 18,595 | +0.14(+1.62%) |
Aug 06, 2021 | 8.732 | 8.894 | 8.262 | 8.521 | 46,360 | -0.38(-4.28%) |
Aug 05, 2021 | 8.626 | 8.902 | 8.262 | 8.902 | 83,612 | +0.28(+3.19%) |
Aug 04, 2021 | 8.853 | 9.044 | 8.626 | 8.626 | 13,464 | -0.37(-4.14%) |
Aug 03, 2021 | 9.047 | 9.047 | 8.642 | 8.999 | 25,351 | -0.09(-0.98%) |
Aug 02, 2021 | 9.331 | 9.331 | 8.910 | 9.088 | 29,288 | -0.28(-2.94%) |
Jul 30, 2021 | 9.331 | 9.513 | 9.072 | 9.363 | 13,312 | -0.05(-0.52%) |
Jul 29, 2021 | 9.517 | 9.631 | 9.315 | 9.412 | 20,105 | -0.07(-0.77%) |
Jul 28, 2021 | 9.412 | 9.485 | 9.245 | 9.485 | 14,500 | +0.05(+0.52%) |
Jul 27, 2021 | 9.234 | 9.436 | 8.950 | 9.436 | 26,810 | +0.07(+0.78%) |
Jul 26, 2021 | 9.501 | 9.606 | 9.072 | 9.363 | 27,290 | -0.07(-0.77%) |
Jul 23, 2021 | 9.007 | 9.436 | 8.918 | 9.436 | 20,195 | +0.44(+4.86%) |
Jul 22, 2021 | 9.290 | 9.290 | 8.780 | 8.999 | 25,425 | -0.32(-3.39%) |
Jul 21, 2021 | 9.209 | 9.452 | 9.193 | 9.315 | 10,559 | +0.12(+1.32%) |
Jul 20, 2021 | 8.837 | 9.315 | 8.821 | 9.193 | 20,096 | +0.32(+3.65%) |
Jul 19, 2021 | 8.829 | 8.918 | 8.586 | 8.869 | 32,900 | -0.06(-0.64%) |
Jul 16, 2021 | 9.064 | 9.201 | 8.804 | 8.926 | 40,955 | -0.15(-1.61%) |
Jul 15, 2021 | 9.047 | 9.424 | 8.853 | 9.072 | 34,917 | -0.06(-0.62%) |
Jul 14, 2021 | 9.995 | 10.00 | 9.124 | 9.128 | 66,705 | -0.84(-8.45%) |
Jul 13, 2021 | 10.26 | 10.34 | 9.833 | 9.971 | 35,321 | -0.31(-2.99%) |
Jul 12, 2021 | 10.23 | 10.29 | 9.930 | 10.28 | 29,042 | +0.06(+0.63%) |
Jul 09, 2021 | 10.34 | 10.34 | 10.12 | 10.21 | 24,720 | -0.08(-0.79%) |
Jul 08, 2021 | 10.03 | 10.34 | 9.720 | 10.29 | 34,304 | +0.28(+2.83%) |
Jul 07, 2021 | 10.90 | 10.99 | 10.00 | 10.01 | 63,526 | -0.88(-8.10%) |
Jul 06, 2021 | 10.93 | 11.05 | 10.77 | 10.89 | 55,681 | -0.08(-0.74%) |
Jul 02, 2021 | 11.49 | 11.58 | 10.98 | 10.98 | 55,233 | -0.48(-4.17%) |