Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.998 | 8.038 | 7.816 | 7.903 | 2,015,735 | -0.06(-0.80%) |
Sep 29, 2021 | 7.839 | 8.006 | 7.792 | 7.966 | 1,172,808 | +0.07(+0.90%) |
Sep 28, 2021 | 7.974 | 7.998 | 7.847 | 7.895 | 781,717 | -0.13(-1.68%) |
Sep 27, 2021 | 8.006 | 8.062 | 7.855 | 8.030 | 945,523 | +0.10(+1.30%) |
Sep 24, 2021 | 8.014 | 8.173 | 7.808 | 7.927 | 2,515,900 | -0.08(-0.99%) |
Sep 23, 2021 | 8.371 | 8.371 | 7.998 | 8.006 | 2,021,216 | -0.29(-3.44%) |
Sep 22, 2021 | 8.046 | 8.323 | 8.014 | 8.292 | 708,549 | +0.25(+3.06%) |
Sep 21, 2021 | 8.236 | 8.252 | 8.038 | 8.046 | 438,030 | -0.10(-1.27%) |
Sep 20, 2021 | 8.133 | 8.276 | 8.030 | 8.149 | 2,498,348 | -0.17(-2.10%) |
Sep 17, 2021 | 8.197 | 8.379 | 8.197 | 8.323 | 2,256,235 | +0.11(+1.35%) |
Sep 16, 2021 | 8.316 | 8.323 | 8.166 | 8.212 | 1,567,439 | -0.13(-1.62%) |
Sep 15, 2021 | 8.268 | 8.411 | 8.260 | 8.347 | 1,518,601 | +0.02(+0.19%) |
Sep 14, 2021 | 8.387 | 8.387 | 8.292 | 8.331 | 1,019,962 | -0.06(-0.66%) |
Sep 13, 2021 | 8.450 | 8.450 | 8.292 | 8.387 | 1,217,435 | +0.08(+0.96%) |
Sep 10, 2021 | 8.395 | 8.419 | 8.220 | 8.308 | 1,225,998 | +0.01(+0.10%) |
Sep 09, 2021 | 8.522 | 8.593 | 8.268 | 8.300 | 1,823,780 | -0.22(-2.61%) |
Sep 08, 2021 | 8.514 | 8.577 | 8.458 | 8.522 | 521,444 | +0.02(+0.28%) |
Sep 07, 2021 | 8.871 | 8.950 | 8.490 | 8.498 | 996,868 | -0.37(-4.12%) |
Sep 03, 2021 | 8.490 | 8.927 | 8.466 | 8.863 | 1,106,886 | +0.26(+3.04%) |
Sep 02, 2021 | 8.474 | 8.609 | 8.411 | 8.601 | 1,906,937 | +0.06(+0.65%) |
Sep 01, 2021 | 8.427 | 8.593 | 8.403 | 8.546 | 1,847,825 | +0.05(+0.56%) |
Aug 31, 2021 | 8.514 | 8.577 | 8.435 | 8.498 | 654,189 | -0.10(-1.11%) |
Aug 30, 2021 | 8.911 | 8.914 | 8.498 | 8.593 | 1,197,988 | -0.06(-0.64%) |
Aug 27, 2021 | 8.815 | 8.895 | 8.601 | 8.649 | 1,588,227 | -0.21(-2.42%) |
Aug 26, 2021 | 9.022 | 9.141 | 8.688 | 8.863 | 2,083,801 | -0.25(-2.70%) |
Aug 25, 2021 | 9.196 | 9.498 | 8.823 | 9.109 | 882,208 | -0.15(-1.63%) |
Aug 24, 2021 | 8.974 | 9.363 | 8.562 | 9.260 | 1,246,644 | -0.11(-1.19%) |
Aug 23, 2021 | 9.514 | 9.617 | 9.323 | 9.371 | 979,143 | -0.06(-0.59%) |
Aug 20, 2021 | 9.141 | 9.522 | 9.141 | 9.426 | 317,391 | +0.24(+2.59%) |
Aug 19, 2021 | 8.919 | 9.403 | 8.736 | 9.188 | 660,967 | +0.26(+2.93%) |
Aug 18, 2021 | 9.053 | 9.117 | 8.807 | 8.927 | 534,480 | -0.13(-1.40%) |
Aug 17, 2021 | 9.204 | 9.363 | 8.927 | 9.053 | 460,171 | -0.27(-2.89%) |
Aug 16, 2021 | 9.744 | 9.863 | 9.268 | 9.323 | 591,092 | -0.32(-3.29%) |
Aug 13, 2021 | 9.609 | 9.807 | 9.522 | 9.641 | 896,877 | +0.10(+1.08%) |
Aug 12, 2021 | 9.720 | 9.760 | 9.442 | 9.537 | 987,268 | -0.02(-0.25%) |
Aug 11, 2021 | 9.188 | 9.625 | 9.125 | 9.561 | 1,122,225 | +0.42(+4.60%) |
Aug 10, 2021 | 9.442 | 9.514 | 8.847 | 9.141 | 514,246 | -0.29(-3.03%) |
Aug 09, 2021 | 9.069 | 9.514 | 8.934 | 9.426 | 444,843 | +0.31(+3.39%) |
Aug 06, 2021 | 8.450 | 9.117 | 8.125 | 9.117 | 513,224 | +0.68(+8.09%) |