Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.249 | 8.582 | 8.170 | 8.547 | 2,334,365 | +0.39(+4.72%) |
Sep 29, 2021 | 8.161 | 8.218 | 8.078 | 8.161 | 1,466,599 | +0.01(+0.11%) |
Sep 28, 2021 | 8.363 | 8.398 | 8.135 | 8.153 | 1,797,778 | -0.12(-1.48%) |
Sep 27, 2021 | 8.179 | 8.402 | 8.170 | 8.275 | 3,185,227 | +0.20(+2.49%) |
Sep 24, 2021 | 7.890 | 8.174 | 7.872 | 8.074 | 3,817,442 | +0.08(+0.99%) |
Sep 23, 2021 | 7.798 | 8.012 | 7.763 | 7.995 | 2,792,152 | +0.11(+1.44%) |
Sep 22, 2021 | 7.653 | 7.934 | 7.653 | 7.881 | 3,850,380 | +0.31(+4.05%) |
Sep 21, 2021 | 7.417 | 7.592 | 7.408 | 7.575 | 3,519,593 | +0.25(+3.35%) |
Sep 20, 2021 | 7.198 | 7.356 | 7.150 | 7.329 | 4,247,569 | -0.07(-0.95%) |
Sep 17, 2021 | 7.426 | 7.496 | 7.382 | 7.400 | 2,355,770 | -0.16(-2.09%) |
Sep 16, 2021 | 7.531 | 7.610 | 7.443 | 7.557 | 1,515,356 | +0.06(+0.82%) |
Sep 15, 2021 | 7.426 | 7.540 | 7.417 | 7.496 | 1,251,027 | +0.12(+1.66%) |
Sep 14, 2021 | 7.364 | 7.496 | 7.251 | 7.373 | 1,838,861 | +0.07(+0.96%) |
Sep 13, 2021 | 7.382 | 7.452 | 7.277 | 7.303 | 1,665,685 | +0.00(+0.00%) |
Sep 10, 2021 | 7.338 | 7.400 | 7.286 | 7.303 | 832,522 | -0.04(-0.48%) |
Sep 09, 2021 | 7.373 | 7.465 | 7.321 | 7.338 | 1,235,530 | -0.11(-1.53%) |
Sep 08, 2021 | 7.522 | 7.548 | 7.386 | 7.452 | 838,286 | -0.06(-0.82%) |
Sep 07, 2021 | 7.557 | 7.653 | 7.505 | 7.513 | 886,919 | +0.01(+0.12%) |
Sep 03, 2021 | 7.452 | 7.522 | 7.443 | 7.505 | 833,803 | +0.01(+0.12%) |
Sep 02, 2021 | 7.470 | 7.553 | 7.452 | 7.496 | 859,043 | +0.00(+0.00%) |
Sep 01, 2021 | 7.356 | 7.500 | 7.338 | 7.496 | 1,378,238 | +0.34(+4.77%) |
Aug 31, 2021 | 7.198 | 7.229 | 7.093 | 7.154 | 1,398,609 | +0.11(+1.49%) |
Aug 30, 2021 | 7.224 | 7.259 | 7.027 | 7.049 | 1,830,223 | -0.15(-2.07%) |
Aug 27, 2021 | 7.146 | 7.259 | 7.137 | 7.198 | 1,101,218 | +0.11(+1.60%) |
Aug 26, 2021 | 7.059 | 7.198 | 7.050 | 7.085 | 1,231,641 | +0.11(+1.63%) |
Aug 25, 2021 | 6.971 | 7.032 | 6.910 | 6.971 | 1,038,288 | +0.00(+0.00%) |
Aug 24, 2021 | 6.971 | 7.059 | 6.953 | 6.971 | 1,154,715 | +0.03(+0.50%) |
Aug 23, 2021 | 6.945 | 6.971 | 6.823 | 6.936 | 1,947,135 | -0.01(-0.13%) |
Aug 20, 2021 | 6.910 | 7.002 | 6.877 | 6.945 | 957,576 | -0.01(-0.13%) |
Aug 19, 2021 | 6.936 | 6.990 | 6.823 | 6.954 | 2,159,341 | -0.17(-2.33%) |
Aug 18, 2021 | 7.067 | 7.224 | 7.032 | 7.120 | 2,059,746 | +0.08(+1.12%) |
Aug 17, 2021 | 6.832 | 7.172 | 6.832 | 7.041 | 2,689,254 | +0.11(+1.64%) |
Aug 16, 2021 | 6.710 | 6.954 | 6.679 | 6.928 | 2,106,109 | +0.17(+2.45%) |
Aug 13, 2021 | 6.814 | 6.814 | 6.587 | 6.762 | 2,542,520 | -0.13(-1.90%) |
Aug 12, 2021 | 7.015 | 7.024 | 6.827 | 6.893 | 1,418,240 | -0.28(-3.89%) |
Aug 11, 2021 | 7.024 | 7.189 | 7.002 | 7.172 | 1,455,143 | +0.26(+3.79%) |
Aug 10, 2021 | 6.858 | 6.932 | 6.805 | 6.910 | 905,145 | +0.03(+0.51%) |
Aug 09, 2021 | 7.006 | 7.015 | 6.832 | 6.875 | 1,530,605 | -0.17(-2.48%) |
Aug 06, 2021 | 7.041 | 7.076 | 6.971 | 7.050 | 832,804 | +0.06(+0.87%) |
Aug 05, 2021 | 7.111 | 7.111 | 6.980 | 6.989 | 1,468,233 | -0.12(-1.72%) |
Aug 04, 2021 | 7.224 | 7.277 | 7.111 | 7.111 | 1,037,082 | -0.22(-2.98%) |
Aug 03, 2021 | 7.373 | 7.382 | 7.207 | 7.329 | 1,081,653 | -0.14(-1.87%) |
Aug 02, 2021 | 7.565 | 7.669 | 7.451 | 7.469 | 1,101,104 | -0.08(-1.04%) |
Jul 30, 2021 | 7.634 | 7.643 | 7.512 | 7.547 | 1,056,133 | -0.11(-1.48%) |
Jul 29, 2021 | 7.678 | 7.722 | 7.647 | 7.661 | 761,547 | +0.07(+0.92%) |
Jul 28, 2021 | 7.599 | 7.634 | 7.538 | 7.591 | 1,200,713 | +0.10(+1.40%) |
Jul 27, 2021 | 7.538 | 7.538 | 7.416 | 7.486 | 1,330,661 | -0.04(-0.58%) |
Jul 26, 2021 | 7.565 | 7.695 | 7.512 | 7.530 | 1,482,108 | +0.12(+1.65%) |
Jul 23, 2021 | 7.495 | 7.521 | 7.346 | 7.407 | 1,002,738 | -0.04(-0.59%) |
Jul 22, 2021 | 7.538 | 7.538 | 7.425 | 7.451 | 1,414,254 | -0.09(-1.16%) |
Jul 21, 2021 | 7.320 | 7.538 | 7.316 | 7.538 | 931,665 | +0.30(+4.10%) |
Jul 20, 2021 | 7.189 | 7.259 | 7.111 | 7.242 | 1,724,177 | +0.00(+0.00%) |
Jul 19, 2021 | 7.224 | 7.294 | 7.146 | 7.242 | 2,534,882 | -0.17(-2.24%) |
Jul 16, 2021 | 7.643 | 7.669 | 7.377 | 7.407 | 1,471,223 | -0.14(-1.85%) |
Jul 15, 2021 | 7.565 | 7.626 | 7.473 | 7.547 | 1,587,173 | -0.09(-1.14%) |
Jul 14, 2021 | 7.756 | 7.835 | 7.608 | 7.634 | 1,261,806 | +0.03(+0.46%) |
Jul 13, 2021 | 7.765 | 7.804 | 7.573 | 7.599 | 1,365,620 | -0.22(-2.79%) |
Jul 12, 2021 | 7.887 | 7.914 | 7.783 | 7.818 | 1,506,879 | -0.17(-2.08%) |
Jul 09, 2021 | 7.957 | 7.986 | 7.870 | 7.983 | 1,321,123 | +0.10(+1.33%) |
Jul 08, 2021 | 8.018 | 8.062 | 7.848 | 7.879 | 1,944,062 | -0.18(-2.27%) |
Jul 07, 2021 | 8.332 | 8.350 | 8.011 | 8.062 | 2,627,612 | -0.09(-1.07%) |
Jul 06, 2021 | 8.428 | 8.428 | 8.088 | 8.149 | 2,184,106 | -0.01(-0.11%) |
Jul 02, 2021 | 8.088 | 8.167 | 8.053 | 8.158 | 1,403,647 | +0.17(+2.07%) |