Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.588 | 7.588 | 7.402 | 7.547 | 15,595 | +0.07(+0.97%) |
Sep 29, 2021 | 7.616 | 7.616 | 7.422 | 7.474 | 3,378 | -0.21(-2.75%) |
Sep 28, 2021 | 7.842 | 7.842 | 7.568 | 7.685 | 4,158 | -0.13(-1.71%) |
Sep 27, 2021 | 7.852 | 7.852 | 7.713 | 7.819 | 3,513 | +0.09(+1.20%) |
Sep 24, 2021 | 7.481 | 7.734 | 7.481 | 7.726 | 5,911 | +0.03(+0.40%) |
Sep 23, 2021 | 7.764 | 7.852 | 7.685 | 7.695 | 8,098 | +0.13(+1.66%) |
Sep 22, 2021 | 7.465 | 7.685 | 7.460 | 7.570 | 5,560 | +0.19(+2.54%) |
Sep 21, 2021 | 7.304 | 7.392 | 7.176 | 7.383 | 10,862 | +0.14(+1.90%) |
Sep 20, 2021 | 7.529 | 7.529 | 7.245 | 7.245 | 14,805 | -0.34(-4.44%) |
Sep 17, 2021 | 7.823 | 7.823 | 7.529 | 7.581 | 2,050 | -0.04(-0.58%) |
Sep 16, 2021 | 7.563 | 7.626 | 7.472 | 7.626 | 3,308 | +0.10(+1.36%) |
Sep 15, 2021 | 7.235 | 7.557 | 7.216 | 7.523 | 8,859 | +0.28(+3.84%) |
Sep 14, 2021 | 7.420 | 7.420 | 7.255 | 7.245 | 3,632 | -0.23(-3.14%) |
Sep 13, 2021 | 7.392 | 7.480 | 7.343 | 7.480 | 28,776 | -0.01(-0.20%) |
Sep 10, 2021 | 7.764 | 7.793 | 7.485 | 7.495 | 10,768 | -0.31(-3.95%) |
Sep 09, 2021 | 7.881 | 7.891 | 7.793 | 7.803 | 9,387 | -0.06(-0.75%) |
Sep 08, 2021 | 8.048 | 8.048 | 7.862 | 7.862 | 5,709 | -0.26(-3.25%) |
Sep 07, 2021 | 8.204 | 8.204 | 8.111 | 8.126 | 5,977 | -0.03(-0.32%) |
Sep 03, 2021 | 8.087 | 8.175 | 8.086 | 8.152 | 10,039 | +0.12(+1.55%) |
Sep 02, 2021 | 8.077 | 8.077 | 8.009 | 8.028 | 6,849 | +0.00(+0.04%) |
Sep 01, 2021 | 7.969 | 8.106 | 7.950 | 8.025 | 3,859 | +0.09(+1.14%) |
Aug 31, 2021 | 7.999 | 7.999 | 7.881 | 7.935 | 7,950 | -0.01(-0.07%) |
Aug 30, 2021 | 8.028 | 8.048 | 7.940 | 7.940 | 2,626 | -0.07(-0.86%) |
Aug 27, 2021 | 7.989 | 8.087 | 7.989 | 8.009 | 1,785 | +0.08(+0.99%) |
Aug 26, 2021 | 8.116 | 8.116 | 7.930 | 7.930 | 33,490 | -0.11(-1.40%) |
Aug 25, 2021 | 7.960 | 8.085 | 7.960 | 8.043 | 2,812 | +0.11(+1.42%) |
Aug 24, 2021 | 7.911 | 7.930 | 7.832 | 7.930 | 23,392 | +0.03(+0.37%) |
Aug 23, 2021 | 7.832 | 7.911 | 7.832 | 7.901 | 9,836 | +0.07(+0.87%) |
Aug 20, 2021 | 7.950 | 7.950 | 7.832 | 7.832 | 15,955 | -0.06(-0.74%) |
Aug 19, 2021 | 7.989 | 7.989 | 7.881 | 7.891 | 6,072 | -0.23(-2.83%) |
Aug 18, 2021 | 8.097 | 8.165 | 8.028 | 8.121 | 7,238 | +0.10(+1.28%) |
Aug 17, 2021 | 8.136 | 8.136 | 7.862 | 8.018 | 20,004 | -0.18(-2.15%) |
Aug 16, 2021 | 8.459 | 8.459 | 8.126 | 8.195 | 18,786 | -0.27(-3.24%) |
Aug 13, 2021 | 8.498 | 8.672 | 8.469 | 8.469 | 13,245 | -0.10(-1.14%) |
Aug 12, 2021 | 8.743 | 8.780 | 8.567 | 8.567 | 8,366 | -0.18(-2.03%) |
Aug 11, 2021 | 8.811 | 8.831 | 8.744 | 8.744 | 2,496 | -0.15(-1.69%) |
Aug 10, 2021 | 9.007 | 9.007 | 8.842 | 8.895 | 10,247 | -0.07(-0.76%) |
Aug 09, 2021 | 8.880 | 8.963 | 8.860 | 8.963 | 2,779 | +0.10(+1.10%) |
Aug 06, 2021 | 8.919 | 8.919 | 8.792 | 8.865 | 7,105 | +0.03(+0.39%) |
Aug 05, 2021 | 8.733 | 8.831 | 8.606 | 8.831 | 22,250 | +0.25(+2.97%) |
Aug 04, 2021 | 8.674 | 8.694 | 8.537 | 8.576 | 32,919 | -0.10(-1.17%) |
Aug 03, 2021 | 8.909 | 8.909 | 8.635 | 8.678 | 12,008 | -0.11(-1.29%) |
Aug 02, 2021 | 8.635 | 8.791 | 8.635 | 8.791 | 6,063 | +0.16(+1.85%) |
Jul 30, 2021 | 8.723 | 8.762 | 8.567 | 8.631 | 4,741 | -0.08(-0.94%) |
Jul 29, 2021 | 8.733 | 8.802 | 8.704 | 8.713 | 14,712 | +0.02(+0.29%) |
Jul 28, 2021 | 8.616 | 8.732 | 8.616 | 8.689 | 7,924 | +0.19(+2.24%) |
Jul 27, 2021 | 8.635 | 8.684 | 8.469 | 8.498 | 15,399 | -0.15(-1.71%) |
Jul 26, 2021 | 8.723 | 8.811 | 8.606 | 8.646 | 11,088 | -0.15(-1.66%) |
Jul 23, 2021 | 8.958 | 8.958 | 8.762 | 8.792 | 14,490 | -0.12(-1.32%) |
Jul 22, 2021 | 9.056 | 9.056 | 8.860 | 8.909 | 8,314 | -0.07(-0.77%) |
Jul 21, 2021 | 9.281 | 9.281 | 8.948 | 8.979 | 15,271 | +0.12(+1.34%) |
Jul 20, 2021 | 8.753 | 8.870 | 8.743 | 8.860 | 36,091 | +0.24(+2.83%) |
Jul 19, 2021 | 8.880 | 8.948 | 8.420 | 8.616 | 30,722 | -0.29(-3.30%) |
Jul 16, 2021 | 9.291 | 9.291 | 8.904 | 8.909 | 16,835 | -0.24(-2.59%) |
Jul 15, 2021 | 9.360 | 9.360 | 8.958 | 9.146 | 23,527 | -0.25(-2.69%) |
Jul 14, 2021 | 9.673 | 9.741 | 9.399 | 9.399 | 14,898 | -0.26(-2.66%) |
Jul 13, 2021 | 9.585 | 9.869 | 9.585 | 9.656 | 11,031 | +0.04(+0.41%) |
Jul 12, 2021 | 9.712 | 9.712 | 9.575 | 9.617 | 6,796 | -0.03(-0.33%) |
Jul 09, 2021 | 9.634 | 9.673 | 9.477 | 9.649 | 16,566 | +0.13(+1.34%) |
Jul 08, 2021 | 10.01 | 10.01 | 9.442 | 9.521 | 14,243 | -0.12(-1.27%) |
Jul 07, 2021 | 9.849 | 9.849 | 9.644 | 9.644 | 19,995 | +0.02(+0.20%) |
Jul 06, 2021 | 9.761 | 9.761 | 9.546 | 9.624 | 7,409 | -0.11(-1.11%) |
Jul 02, 2021 | 9.859 | 9.859 | 9.653 | 9.732 | 8,386 | -0.06(-0.60%) |