Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.780 | 6.830 | 6.650 | 6.680 | 166,881 | -0.05(-0.74%) |
Sep 29, 2021 | 6.920 | 7.040 | 6.700 | 6.730 | 180,251 | -0.21(-3.03%) |
Sep 28, 2021 | 7.140 | 7.140 | 6.860 | 6.940 | 238,756 | -0.22(-3.07%) |
Sep 27, 2021 | 7.020 | 7.300 | 6.960 | 7.160 | 241,780 | +0.16(+2.29%) |
Sep 24, 2021 | 7.210 | 7.270 | 6.960 | 7.000 | 213,244 | -0.17(-2.37%) |
Sep 23, 2021 | 7.150 | 7.375 | 7.140 | 7.170 | 189,272 | +0.03(+0.35%) |
Sep 22, 2021 | 7.130 | 7.260 | 7.045 | 7.145 | 162,177 | +0.03(+0.49%) |
Sep 21, 2021 | 7.060 | 7.150 | 6.920 | 7.110 | 259,079 | +0.08(+1.14%) |
Sep 20, 2021 | 7.040 | 7.130 | 6.800 | 7.030 | 192,199 | -0.18(-2.50%) |
Sep 17, 2021 | 7.150 | 7.340 | 7.000 | 7.210 | 512,812 | +0.08(+1.12%) |
Sep 16, 2021 | 7.280 | 7.280 | 7.050 | 7.130 | 141,444 | -0.15(-2.06%) |
Sep 15, 2021 | 7.410 | 7.450 | 7.220 | 7.280 | 136,100 | -0.07(-0.95%) |
Sep 14, 2021 | 7.550 | 7.670 | 7.250 | 7.350 | 122,493 | -0.22(-2.91%) |
Sep 13, 2021 | 7.720 | 7.730 | 7.450 | 7.570 | 252,034 | +0.09(+1.20%) |
Sep 10, 2021 | 7.700 | 7.740 | 7.400 | 7.480 | 201,458 | -0.19(-2.48%) |
Sep 09, 2021 | 7.810 | 7.910 | 7.650 | 7.670 | 130,777 | -0.14(-1.79%) |
Sep 08, 2021 | 7.880 | 8.010 | 7.730 | 7.810 | 125,572 | -0.13(-1.64%) |
Sep 07, 2021 | 8.010 | 8.100 | 7.750 | 7.940 | 142,883 | -0.09(-1.12%) |
Sep 03, 2021 | 8.300 | 8.300 | 7.920 | 8.030 | 135,623 | -0.30(-3.60%) |
Sep 02, 2021 | 8.150 | 8.400 | 8.150 | 8.330 | 67,170 | +0.15(+1.83%) |
Sep 01, 2021 | 8.110 | 8.220 | 8.038 | 8.180 | 97,515 | +0.04(+0.49%) |
Aug 31, 2021 | 7.890 | 8.230 | 7.890 | 8.140 | 162,156 | +0.19(+2.39%) |
Aug 30, 2021 | 8.060 | 8.150 | 7.760 | 7.950 | 255,768 | -0.08(-1.00%) |
Aug 27, 2021 | 7.780 | 8.070 | 7.670 | 8.030 | 163,301 | +0.21(+2.69%) |
Aug 26, 2021 | 8.105 | 8.105 | 7.800 | 7.820 | 90,837 | -0.08(-1.01%) |
Aug 25, 2021 | 7.880 | 8.100 | 7.870 | 7.900 | 175,155 | +0.00(+0.00%) |
Aug 24, 2021 | 7.830 | 7.950 | 7.640 | 7.900 | 125,205 | +0.06(+0.77%) |
Aug 23, 2021 | 7.690 | 8.000 | 7.600 | 7.840 | 118,998 | +0.29(+3.84%) |
Aug 20, 2021 | 7.330 | 7.942 | 7.330 | 7.550 | 273,941 | +0.14(+1.89%) |
Aug 19, 2021 | 8.000 | 8.040 | 7.360 | 7.410 | 223,563 | -0.69(-8.52%) |
Aug 18, 2021 | 8.210 | 8.480 | 8.037 | 8.100 | 88,844 | -0.10(-1.22%) |
Aug 17, 2021 | 8.000 | 8.240 | 7.900 | 8.200 | 94,383 | +0.09(+1.11%) |
Aug 16, 2021 | 8.680 | 8.700 | 8.085 | 8.110 | 86,907 | -0.64(-7.31%) |
Aug 13, 2021 | 9.060 | 9.090 | 8.630 | 8.750 | 180,088 | -0.19(-2.13%) |
Aug 12, 2021 | 8.530 | 8.980 | 8.450 | 8.940 | 103,372 | +0.44(+5.18%) |
Aug 11, 2021 | 8.570 | 8.590 | 8.130 | 8.500 | 128,881 | -0.05(-0.58%) |
Aug 10, 2021 | 9.140 | 9.140 | 8.530 | 8.550 | 142,440 | -0.55(-6.04%) |
Aug 09, 2021 | 8.480 | 9.170 | 8.430 | 9.100 | 226,431 | +0.67(+7.95%) |
Aug 06, 2021 | 8.080 | 8.479 | 7.900 | 8.430 | 202,156 | +0.20(+2.43%) |
Aug 05, 2021 | 8.340 | 8.430 | 7.600 | 8.230 | 823,869 | +0.65(+8.58%) |
Aug 04, 2021 | 7.870 | 7.970 | 7.580 | 7.580 | 146,631 | -0.29(-3.68%) |
Aug 03, 2021 | 8.050 | 8.065 | 7.790 | 7.870 | 78,943 | -0.19(-2.36%) |
Aug 02, 2021 | 7.980 | 8.060 | 7.850 | 8.060 | 123,348 | +0.10(+1.26%) |
Jul 30, 2021 | 8.150 | 8.300 | 7.820 | 7.960 | 141,220 | -0.19(-2.33%) |
Jul 29, 2021 | 8.290 | 8.290 | 8.038 | 8.150 | 84,572 | -0.11(-1.33%) |
Jul 28, 2021 | 8.090 | 8.350 | 7.940 | 8.260 | 78,678 | +0.31(+3.90%) |
Jul 27, 2021 | 7.890 | 7.990 | 7.650 | 7.950 | 184,246 | +0.05(+0.63%) |
Jul 26, 2021 | 8.150 | 8.390 | 7.860 | 7.900 | 593,768 | -0.22(-2.71%) |
Jul 23, 2021 | 8.170 | 8.180 | 7.950 | 8.120 | 147,385 | -0.04(-0.49%) |
Jul 22, 2021 | 8.300 | 8.320 | 8.080 | 8.160 | 69,743 | -0.16(-1.92%) |
Jul 21, 2021 | 8.210 | 8.390 | 8.010 | 8.320 | 66,258 | +0.16(+1.96%) |
Jul 20, 2021 | 7.940 | 8.180 | 7.890 | 8.160 | 128,826 | +0.24(+3.03%) |
Jul 19, 2021 | 7.890 | 8.080 | 7.750 | 7.920 | 176,707 | +0.00(+0.00%) |
Jul 16, 2021 | 7.980 | 8.125 | 7.870 | 7.920 | 73,644 | -0.01(-0.13%) |
Jul 15, 2021 | 8.090 | 8.090 | 7.810 | 7.930 | 122,264 | -0.15(-1.86%) |
Jul 14, 2021 | 8.360 | 8.400 | 8.020 | 8.080 | 84,003 | -0.23(-2.77%) |
Jul 13, 2021 | 8.480 | 8.512 | 8.280 | 8.310 | 83,924 | -0.21(-2.46%) |
Jul 12, 2021 | 8.730 | 8.792 | 8.420 | 8.520 | 75,594 | -0.29(-3.29%) |
Jul 09, 2021 | 8.600 | 8.840 | 8.575 | 8.810 | 85,057 | +0.26(+3.04%) |
Jul 08, 2021 | 8.240 | 8.600 | 8.130 | 8.550 | 94,325 | +0.21(+2.52%) |
Jul 07, 2021 | 8.740 | 8.800 | 8.300 | 8.340 | 124,801 | -0.44(-5.01%) |
Jul 06, 2021 | 8.400 | 8.960 | 8.400 | 8.780 | 196,967 | +0.35(+4.15%) |
Jul 02, 2021 | 8.720 | 8.755 | 8.360 | 8.430 | 66,604 | -0.29(-3.33%) |