Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.720 | 7.740 | 7.510 | 7.630 | 1,299,008 | -0.12(-1.55%) |
Sep 29, 2021 | 7.780 | 7.960 | 7.650 | 7.750 | 804,946 | +0.02(+0.26%) |
Sep 28, 2021 | 7.940 | 8.020 | 7.650 | 7.730 | 1,453,434 | -0.31(-3.86%) |
Sep 27, 2021 | 8.330 | 8.375 | 7.980 | 8.040 | 1,610,548 | -0.18(-2.19%) |
Sep 24, 2021 | 8.010 | 8.240 | 7.970 | 8.220 | 1,746,347 | +0.07(+0.86%) |
Sep 23, 2021 | 8.050 | 8.245 | 8.040 | 8.150 | 1,271,235 | +0.26(+3.30%) |
Sep 22, 2021 | 7.490 | 8.070 | 7.480 | 7.890 | 1,380,665 | +0.43(+5.76%) |
Sep 21, 2021 | 7.330 | 7.510 | 7.240 | 7.460 | 1,595,165 | +0.34(+4.78%) |
Sep 20, 2021 | 7.110 | 7.190 | 6.950 | 7.120 | 2,145,865 | -0.20(-2.73%) |
Sep 17, 2021 | 7.570 | 7.620 | 7.230 | 7.320 | 1,624,767 | -0.28(-3.68%) |
Sep 16, 2021 | 7.480 | 7.730 | 7.470 | 7.600 | 958,063 | +0.02(+0.26%) |
Sep 15, 2021 | 7.760 | 7.760 | 7.500 | 7.580 | 1,339,335 | +0.26(+3.55%) |
Sep 14, 2021 | 7.530 | 7.540 | 7.270 | 7.320 | 515,395 | -0.18(-2.40%) |
Sep 13, 2021 | 7.460 | 7.670 | 7.300 | 7.500 | 1,130,894 | +0.18(+2.46%) |
Sep 10, 2021 | 7.790 | 7.810 | 7.230 | 7.320 | 2,235,790 | -0.25(-3.30%) |
Sep 09, 2021 | 7.220 | 7.650 | 7.200 | 7.570 | 1,731,908 | +0.42(+5.87%) |
Sep 08, 2021 | 7.650 | 7.680 | 7.140 | 7.150 | 1,520,310 | -0.56(-7.26%) |
Sep 07, 2021 | 7.420 | 7.820 | 7.420 | 7.710 | 1,518,339 | +0.30(+4.05%) |
Sep 03, 2021 | 7.590 | 7.630 | 7.365 | 7.410 | 884,708 | -0.19(-2.50%) |
Sep 02, 2021 | 7.600 | 7.840 | 7.485 | 7.600 | 1,155,227 | -0.03(-0.39%) |
Sep 01, 2021 | 7.710 | 7.800 | 7.630 | 7.630 | 768,273 | -0.16(-2.05%) |
Aug 31, 2021 | 7.760 | 7.850 | 7.620 | 7.790 | 1,234,667 | +0.03(+0.39%) |
Aug 30, 2021 | 7.950 | 7.950 | 7.750 | 7.760 | 860,047 | -0.28(-3.48%) |
Aug 27, 2021 | 7.750 | 8.135 | 7.715 | 8.040 | 1,586,575 | +0.35(+4.55%) |
Aug 26, 2021 | 7.840 | 7.965 | 7.630 | 7.690 | 938,493 | -0.20(-2.53%) |
Aug 25, 2021 | 7.730 | 7.910 | 7.650 | 7.890 | 1,250,050 | +0.06(+0.77%) |
Aug 24, 2021 | 7.380 | 7.830 | 7.370 | 7.830 | 1,992,014 | +0.89(+12.82%) |
Aug 23, 2021 | 6.780 | 6.960 | 6.750 | 6.940 | 2,004,348 | +0.21(+3.12%) |
Aug 20, 2021 | 6.320 | 6.748 | 6.300 | 6.730 | 2,235,646 | +0.23(+3.54%) |
Aug 19, 2021 | 6.250 | 6.550 | 6.181 | 6.500 | 2,365,587 | +0.10(+1.56%) |
Aug 18, 2021 | 6.380 | 6.580 | 6.263 | 6.400 | 1,763,424 | -0.06(-0.93%) |
Aug 17, 2021 | 6.370 | 6.550 | 6.350 | 6.460 | 1,595,435 | -0.13(-1.97%) |
Aug 16, 2021 | 6.790 | 6.800 | 6.580 | 6.590 | 1,576,953 | -0.38(-5.45%) |
Aug 13, 2021 | 7.130 | 7.165 | 6.955 | 6.970 | 1,302,898 | -0.15(-2.11%) |
Aug 12, 2021 | 7.400 | 7.400 | 7.100 | 7.120 | 1,157,630 | -0.33(-4.43%) |
Aug 11, 2021 | 7.460 | 7.550 | 7.390 | 7.450 | 978,097 | -0.04(-0.53%) |
Aug 10, 2021 | 7.610 | 7.660 | 7.480 | 7.490 | 1,482,351 | -0.08(-1.06%) |
Aug 09, 2021 | 7.580 | 7.670 | 7.393 | 7.570 | 1,281,710 | -0.02(-0.26%) |
Aug 06, 2021 | 7.710 | 7.760 | 7.520 | 7.590 | 1,088,623 | -0.08(-1.04%) |
Aug 05, 2021 | 7.770 | 7.945 | 7.630 | 7.670 | 1,593,156 | +0.01(+0.13%) |
Aug 04, 2021 | 7.810 | 7.910 | 7.550 | 7.660 | 1,282,571 | -0.09(-1.16%) |
Aug 03, 2021 | 7.650 | 7.755 | 7.355 | 7.750 | 1,257,606 | -0.09(-1.15%) |
Aug 02, 2021 | 8.010 | 8.150 | 7.820 | 7.840 | 1,054,150 | -0.04(-0.51%) |
Jul 30, 2021 | 8.240 | 8.290 | 7.870 | 7.880 | 1,142,380 | -0.47(-5.63%) |
Jul 29, 2021 | 8.550 | 8.550 | 8.335 | 8.350 | 1,153,223 | -0.15(-1.76%) |
Jul 28, 2021 | 8.290 | 8.508 | 8.220 | 8.500 | 1,161,387 | +0.35(+4.29%) |
Jul 27, 2021 | 8.260 | 8.290 | 8.090 | 8.150 | 1,140,873 | -0.26(-3.09%) |
Jul 26, 2021 | 8.070 | 8.440 | 8.070 | 8.410 | 1,264,915 | +0.31(+3.83%) |
Jul 23, 2021 | 8.340 | 8.390 | 8.075 | 8.100 | 1,020,560 | -0.08(-0.98%) |
Jul 22, 2021 | 8.330 | 8.330 | 8.125 | 8.180 | 864,847 | -0.12(-1.45%) |
Jul 21, 2021 | 8.150 | 8.320 | 8.040 | 8.300 | 1,793,258 | +0.12(+1.47%) |
Jul 20, 2021 | 7.830 | 8.265 | 7.735 | 8.180 | 1,469,620 | +0.37(+4.74%) |
Jul 19, 2021 | 8.030 | 8.090 | 7.785 | 7.810 | 3,132,383 | -0.55(-6.58%) |
Jul 16, 2021 | 8.660 | 8.710 | 8.320 | 8.360 | 1,772,983 | -0.21(-2.45%) |
Jul 15, 2021 | 8.720 | 8.790 | 8.520 | 8.570 | 1,183,852 | -0.27(-3.05%) |
Jul 14, 2021 | 8.880 | 8.990 | 8.790 | 8.840 | 1,444,661 | +0.31(+3.63%) |
Jul 13, 2021 | 8.520 | 8.595 | 8.410 | 8.530 | 814,046 | -0.07(-0.81%) |
Jul 12, 2021 | 8.380 | 8.625 | 8.310 | 8.600 | 2,054,946 | +0.30(+3.61%) |
Jul 09, 2021 | 8.430 | 8.465 | 8.210 | 8.300 | 1,249,889 | +0.00(+0.00%) |
Jul 08, 2021 | 8.380 | 8.445 | 8.225 | 8.300 | 2,370,076 | -0.33(-3.82%) |
Jul 07, 2021 | 8.700 | 8.720 | 8.380 | 8.630 | 2,134,653 | +0.01(+0.12%) |
Jul 06, 2021 | 8.950 | 8.990 | 8.584 | 8.620 | 1,654,599 | -0.62(-6.71%) |
Jul 02, 2021 | 9.410 | 9.460 | 9.040 | 9.240 | 1,524,848 | +0.26(+2.90%) |