Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.060 | 8.150 | 7.900 | 8.150 | 5,612 | +0.15(+1.88%) |
Sep 29, 2021 | 7.970 | 8.160 | 7.970 | 8.000 | 1,973 | +0.05(+0.63%) |
Sep 28, 2021 | 8.280 | 8.500 | 7.940 | 7.950 | 15,276 | -0.46(-5.47%) |
Sep 27, 2021 | 8.320 | 8.480 | 8.053 | 8.410 | 9,510 | +0.09(+1.08%) |
Sep 24, 2021 | 8.160 | 8.450 | 8.117 | 8.320 | 14,301 | +0.17(+2.09%) |
Sep 23, 2021 | 8.178 | 8.178 | 8.070 | 8.150 | 5,651 | +0.21(+2.64%) |
Sep 22, 2021 | 7.870 | 8.240 | 7.745 | 7.940 | 18,940 | +0.06(+0.76%) |
Sep 21, 2021 | 7.790 | 7.940 | 7.710 | 7.880 | 15,842 | +0.01(+0.13%) |
Sep 20, 2021 | 8.000 | 8.000 | 7.700 | 7.870 | 15,259 | -0.32(-3.91%) |
Sep 17, 2021 | 7.840 | 8.200 | 7.810 | 8.190 | 25,019 | +0.29(+3.67%) |
Sep 16, 2021 | 8.000 | 8.030 | 7.710 | 7.900 | 17,145 | -0.11(-1.37%) |
Sep 15, 2021 | 8.440 | 8.500 | 8.000 | 8.010 | 30,894 | -0.47(-5.54%) |
Sep 14, 2021 | 8.880 | 8.929 | 8.350 | 8.480 | 107,092 | -0.40(-4.50%) |
Sep 13, 2021 | 8.580 | 8.990 | 8.540 | 8.880 | 183,439 | +0.38(+4.47%) |
Sep 10, 2021 | 8.410 | 8.560 | 8.410 | 8.500 | 9,926 | +0.12(+1.43%) |
Sep 09, 2021 | 8.390 | 8.550 | 8.340 | 8.380 | 7,503 | +0.00(+0.00%) |
Sep 08, 2021 | 8.548 | 8.548 | 8.360 | 8.380 | 10,714 | -0.06(-0.71%) |
Sep 07, 2021 | 8.440 | 8.560 | 8.320 | 8.440 | 17,352 | -0.02(-0.24%) |
Sep 03, 2021 | 8.300 | 8.460 | 8.300 | 8.460 | 11,794 | +0.17(+2.05%) |
Sep 02, 2021 | 8.260 | 8.361 | 8.260 | 8.290 | 6,273 | -0.01(-0.12%) |
Sep 01, 2021 | 8.340 | 8.400 | 8.020 | 8.300 | 26,334 | -0.10(-1.19%) |
Aug 31, 2021 | 8.500 | 8.540 | 8.140 | 8.400 | 45,061 | +0.20(+2.44%) |
Aug 30, 2021 | 8.290 | 8.381 | 8.175 | 8.200 | 10,172 | -0.05(-0.61%) |
Aug 27, 2021 | 8.110 | 8.300 | 8.035 | 8.250 | 24,516 | +0.13(+1.66%) |
Aug 26, 2021 | 8.090 | 8.190 | 8.090 | 8.115 | 12,721 | +0.06(+0.81%) |
Aug 25, 2021 | 8.200 | 8.200 | 7.970 | 8.050 | 6,976 | -0.06(-0.74%) |
Aug 24, 2021 | 7.962 | 8.139 | 7.950 | 8.110 | 4,230 | +0.17(+2.14%) |
Aug 23, 2021 | 7.870 | 8.200 | 7.870 | 7.940 | 13,980 | +0.10(+1.28%) |
Aug 20, 2021 | 7.940 | 7.998 | 7.811 | 7.840 | 18,720 | -0.11(-1.38%) |
Aug 19, 2021 | 7.880 | 7.980 | 7.810 | 7.950 | 6,036 | +0.02(+0.25%) |
Aug 18, 2021 | 8.000 | 8.158 | 7.862 | 7.930 | 30,283 | -0.17(-2.10%) |
Aug 17, 2021 | 8.050 | 8.140 | 7.760 | 8.100 | 47,947 | -0.02(-0.25%) |
Aug 16, 2021 | 8.090 | 8.380 | 7.470 | 8.120 | 29,445 | -0.26(-3.10%) |
Aug 13, 2021 | 8.390 | 8.500 | 8.360 | 8.380 | 7,624 | -0.04(-0.48%) |
Aug 12, 2021 | 8.540 | 8.540 | 8.350 | 8.420 | 13,049 | -0.12(-1.41%) |
Aug 11, 2021 | 8.450 | 8.550 | 8.450 | 8.540 | 6,446 | +0.07(+0.83%) |
Aug 10, 2021 | 8.460 | 8.560 | 8.450 | 8.470 | 15,851 | +0.01(+0.12%) |
Aug 09, 2021 | 8.590 | 8.590 | 8.460 | 8.460 | 14,152 | -0.16(-1.86%) |
Aug 06, 2021 | 8.610 | 8.840 | 8.600 | 8.620 | 18,202 | -0.11(-1.26%) |
Aug 05, 2021 | 8.920 | 8.980 | 8.530 | 8.730 | 43,576 | -0.32(-3.54%) |
Aug 04, 2021 | 9.150 | 9.390 | 8.910 | 9.050 | 23,893 | -0.16(-1.74%) |
Aug 03, 2021 | 9.250 | 9.550 | 8.832 | 9.210 | 40,314 | -0.12(-1.29%) |
Aug 02, 2021 | 9.620 | 9.620 | 9.080 | 9.330 | 44,449 | -0.24(-2.51%) |
Jul 30, 2021 | 9.590 | 9.630 | 9.300 | 9.570 | 28,755 | -0.03(-0.26%) |
Jul 29, 2021 | 9.430 | 9.630 | 9.400 | 9.595 | 63,908 | +0.18(+1.86%) |
Jul 28, 2021 | 9.300 | 9.420 | 9.200 | 9.420 | 38,350 | +0.10(+1.07%) |
Jul 27, 2021 | 9.330 | 9.360 | 9.220 | 9.320 | 39,528 | -0.01(-0.11%) |
Jul 26, 2021 | 9.290 | 9.360 | 9.210 | 9.330 | 31,957 | +0.07(+0.76%) |
Jul 23, 2021 | 9.200 | 9.260 | 9.050 | 9.260 | 66,638 | +0.10(+1.09%) |
Jul 22, 2021 | 9.020 | 9.160 | 8.780 | 9.160 | 35,874 | +0.20(+2.23%) |
Jul 21, 2021 | 8.840 | 9.005 | 8.807 | 8.960 | 24,218 | +0.12(+1.36%) |
Jul 20, 2021 | 8.620 | 9.070 | 8.620 | 8.840 | 62,451 | +0.24(+2.79%) |
Jul 19, 2021 | 8.500 | 8.680 | 8.270 | 8.600 | 53,035 | -0.09(-1.04%) |
Jul 16, 2021 | 8.550 | 8.750 | 8.470 | 8.690 | 66,558 | +0.19(+2.24%) |
Jul 15, 2021 | 8.400 | 8.500 | 8.280 | 8.500 | 72,702 | +0.33(+4.04%) |
Jul 14, 2021 | 8.050 | 8.240 | 8.050 | 8.170 | 120,920 | +0.12(+1.49%) |
Jul 13, 2021 | 7.750 | 8.210 | 7.725 | 8.050 | 112,872 | +0.39(+5.09%) |
Jul 12, 2021 | 7.680 | 7.800 | 7.610 | 7.660 | 20,308 | -0.08(-1.03%) |
Jul 09, 2021 | 7.540 | 7.740 | 7.280 | 7.740 | 16,818 | +0.22(+2.93%) |
Jul 08, 2021 | 7.280 | 7.730 | 7.240 | 7.520 | 31,528 | +0.12(+1.62%) |
Jul 07, 2021 | 7.410 | 7.430 | 7.257 | 7.400 | 9,440 | +0.01(+0.14%) |
Jul 06, 2021 | 7.360 | 7.450 | 7.170 | 7.390 | 48,760 | -0.02(-0.27%) |
Jul 02, 2021 | 7.450 | 7.450 | 7.320 | 7.410 | 6,921 | -0.09(-1.20%) |