Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.690 | 7.739 | 7.462 | 7.608 | 14,222 | +0.01(+0.11%) |
Sep 29, 2021 | 7.910 | 8.032 | 7.600 | 7.600 | 23,705 | -0.24(-3.12%) |
Sep 28, 2021 | 8.065 | 8.196 | 7.829 | 7.845 | 29,858 | -0.32(-3.90%) |
Sep 27, 2021 | 8.236 | 8.277 | 7.918 | 8.163 | 12,924 | -0.08(-0.99%) |
Sep 24, 2021 | 8.310 | 8.399 | 8.205 | 8.245 | 11,929 | -0.07(-0.79%) |
Sep 23, 2021 | 8.367 | 8.399 | 8.073 | 8.310 | 30,265 | -0.09(-1.07%) |
Sep 22, 2021 | 8.375 | 8.637 | 8.375 | 8.399 | 7,975 | -0.01(-0.10%) |
Sep 21, 2021 | 8.611 | 8.611 | 8.302 | 8.408 | 7,651 | -0.15(-1.81%) |
Sep 20, 2021 | 8.766 | 8.766 | 8.265 | 8.563 | 35,182 | +0.33(+3.96%) |
Sep 17, 2021 | 8.644 | 8.872 | 8.024 | 8.236 | 69,577 | -0.42(-4.81%) |
Sep 16, 2021 | 9.721 | 9.718 | 8.510 | 8.652 | 18,991 | -0.03(-0.38%) |
Sep 15, 2021 | 8.563 | 8.872 | 8.481 | 8.685 | 15,779 | +0.21(+2.50%) |
Sep 14, 2021 | 9.003 | 9.158 | 8.440 | 8.473 | 19,609 | -0.43(-4.85%) |
Sep 13, 2021 | 9.435 | 9.582 | 8.905 | 8.905 | 21,581 | -0.39(-4.21%) |
Sep 10, 2021 | 9.337 | 9.451 | 9.182 | 9.296 | 10,587 | -0.03(-0.35%) |
Sep 09, 2021 | 9.199 | 9.525 | 9.199 | 9.329 | 12,650 | +0.04(+0.44%) |
Sep 08, 2021 | 9.761 | 9.835 | 9.199 | 9.288 | 37,098 | -0.37(-3.80%) |
Sep 07, 2021 | 9.623 | 9.867 | 9.484 | 9.655 | 29,394 | +0.07(+0.77%) |
Sep 03, 2021 | 9.729 | 10.03 | 9.460 | 9.582 | 52,024 | -0.26(-2.65%) |
Sep 02, 2021 | 9.704 | 10.18 | 9.419 | 9.843 | 37,359 | +0.24(+2.55%) |
Sep 01, 2021 | 10.16 | 10.30 | 9.335 | 9.598 | 77,795 | -0.15(-1.49%) |
Aug 31, 2021 | 9.647 | 9.979 | 9.363 | 9.743 | 26,628 | -0.02(-0.17%) |
Aug 30, 2021 | 9.259 | 9.880 | 9.171 | 9.760 | 37,237 | +0.53(+5.77%) |
Aug 27, 2021 | 8.380 | 9.300 | 8.380 | 9.227 | 202,137 | +0.24(+2.69%) |
Aug 26, 2021 | 8.687 | 9.275 | 8.503 | 8.985 | 71,076 | +0.19(+2.11%) |
Aug 25, 2021 | 8.275 | 8.832 | 8.066 | 8.800 | 23,136 | +0.60(+7.28%) |
Aug 24, 2021 | 8.025 | 8.461 | 8.025 | 8.203 | 17,902 | +0.13(+1.60%) |
Aug 23, 2021 | 7.953 | 8.146 | 7.904 | 8.074 | 17,204 | +0.06(+0.81%) |
Aug 20, 2021 | 7.896 | 8.130 | 7.821 | 8.009 | 11,630 | +0.08(+1.02%) |
Aug 19, 2021 | 7.921 | 8.287 | 7.750 | 7.929 | 20,210 | -0.16(-1.99%) |
Aug 18, 2021 | 7.800 | 8.195 | 7.791 | 8.090 | 26,487 | +0.33(+4.21%) |
Aug 17, 2021 | 8.251 | 8.332 | 7.082 | 7.763 | 66,896 | -0.48(-5.82%) |
Aug 16, 2021 | 8.453 | 8.453 | 8.198 | 8.243 | 16,342 | -0.15(-1.83%) |
Aug 13, 2021 | 8.461 | 8.513 | 8.325 | 8.396 | 15,666 | -0.13(-1.51%) |
Aug 12, 2021 | 8.759 | 8.759 | 8.227 | 8.525 | 15,004 | -0.23(-2.67%) |
Aug 11, 2021 | 8.864 | 8.969 | 8.671 | 8.759 | 14,669 | -0.08(-0.91%) |
Aug 10, 2021 | 8.582 | 8.856 | 8.582 | 8.840 | 14,128 | +0.22(+2.53%) |
Aug 09, 2021 | 8.340 | 8.767 | 8.166 | 8.622 | 18,674 | +0.14(+1.62%) |
Aug 06, 2021 | 8.695 | 8.856 | 8.227 | 8.485 | 46,556 | -0.38(-4.28%) |
Aug 05, 2021 | 8.590 | 8.864 | 8.227 | 8.864 | 83,965 | +0.27(+3.19%) |
Aug 04, 2021 | 8.816 | 9.006 | 8.590 | 8.590 | 13,521 | -0.37(-4.14%) |
Aug 03, 2021 | 9.009 | 9.009 | 8.606 | 8.961 | 25,458 | -0.09(-0.98%) |
Aug 02, 2021 | 9.292 | 9.292 | 8.872 | 9.050 | 29,412 | -0.27(-2.94%) |
Jul 30, 2021 | 9.292 | 9.473 | 9.034 | 9.324 | 13,368 | -0.05(-0.52%) |
Jul 29, 2021 | 9.477 | 9.590 | 9.276 | 9.372 | 20,190 | -0.07(-0.77%) |
Jul 28, 2021 | 9.372 | 9.445 | 9.206 | 9.445 | 14,561 | +0.05(+0.51%) |
Jul 27, 2021 | 9.195 | 9.397 | 8.913 | 9.397 | 26,923 | +0.07(+0.78%) |
Jul 26, 2021 | 9.461 | 9.566 | 9.034 | 9.324 | 27,406 | -0.07(-0.77%) |
Jul 23, 2021 | 8.969 | 9.397 | 8.880 | 9.397 | 20,280 | +0.44(+4.86%) |
Jul 22, 2021 | 9.251 | 9.251 | 8.743 | 8.961 | 25,532 | -0.31(-3.39%) |
Jul 21, 2021 | 9.171 | 9.413 | 9.155 | 9.276 | 10,604 | +0.12(+1.32%) |
Jul 20, 2021 | 8.800 | 9.276 | 8.784 | 9.155 | 20,181 | +0.32(+3.65%) |
Jul 19, 2021 | 8.792 | 8.880 | 8.550 | 8.832 | 33,039 | -0.06(-0.64%) |
Jul 16, 2021 | 9.026 | 9.163 | 8.767 | 8.888 | 41,128 | -0.15(-1.61%) |
Jul 15, 2021 | 9.009 | 9.384 | 8.816 | 9.034 | 35,064 | -0.06(-0.62%) |
Jul 14, 2021 | 9.953 | 9.961 | 9.086 | 9.090 | 66,987 | -0.84(-8.45%) |
Jul 13, 2021 | 10.22 | 10.29 | 9.792 | 9.929 | 35,471 | -0.31(-2.99%) |
Jul 12, 2021 | 10.19 | 10.25 | 9.889 | 10.24 | 29,165 | +0.06(+0.63%) |
Jul 09, 2021 | 10.30 | 10.30 | 10.08 | 10.17 | 24,824 | -0.08(-0.79%) |
Jul 08, 2021 | 9.985 | 10.30 | 9.679 | 10.25 | 34,449 | +0.28(+2.83%) |
Jul 07, 2021 | 10.86 | 10.95 | 9.961 | 9.969 | 63,794 | -0.88(-8.10%) |
Jul 06, 2021 | 10.89 | 11.00 | 10.73 | 10.85 | 55,916 | -0.08(-0.74%) |
Jul 02, 2021 | 11.44 | 11.53 | 10.93 | 10.93 | 55,466 | -0.48(-4.17%) |