Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.811 | 9.931 | 8.828 | 9.830 | 264,623 | +0.14(+1.42%) |
Sep 29, 2021 | 9.187 | 9.866 | 8.727 | 9.692 | 331,682 | +0.45(+4.87%) |
Sep 28, 2021 | 8.709 | 9.931 | 8.544 | 9.242 | 1,544,202 | +0.96(+11.53%) |
Sep 27, 2021 | 8.057 | 8.378 | 8.014 | 8.286 | 199,863 | +0.29(+3.68%) |
Sep 24, 2021 | 8.020 | 8.130 | 7.920 | 7.992 | 60,785 | -0.03(-0.34%) |
Sep 23, 2021 | 7.533 | 8.057 | 7.533 | 8.020 | 157,985 | +0.45(+5.95%) |
Sep 22, 2021 | 7.395 | 7.671 | 7.395 | 7.570 | 100,354 | +0.17(+2.23%) |
Sep 21, 2021 | 7.267 | 7.423 | 7.267 | 7.404 | 44,232 | +0.27(+3.73%) |
Sep 20, 2021 | 7.221 | 7.340 | 7.088 | 7.138 | 75,030 | -0.31(-4.19%) |
Sep 17, 2021 | 7.423 | 7.662 | 7.423 | 7.450 | 64,349 | -0.02(-0.25%) |
Sep 16, 2021 | 7.542 | 7.542 | 7.441 | 7.469 | 40,815 | -0.07(-0.97%) |
Sep 15, 2021 | 7.414 | 7.634 | 7.313 | 7.542 | 42,950 | +0.14(+1.86%) |
Sep 14, 2021 | 7.496 | 7.496 | 7.331 | 7.404 | 65,808 | -0.04(-0.49%) |
Sep 13, 2021 | 7.331 | 7.634 | 7.331 | 7.441 | 52,086 | +0.13(+1.76%) |
Sep 10, 2021 | 7.533 | 7.533 | 7.129 | 7.313 | 73,725 | -0.06(-0.75%) |
Sep 09, 2021 | 7.404 | 7.423 | 7.328 | 7.368 | 79,732 | -0.07(-0.99%) |
Sep 08, 2021 | 7.561 | 7.616 | 7.423 | 7.441 | 45,247 | -0.14(-1.82%) |
Sep 07, 2021 | 7.432 | 7.717 | 7.396 | 7.579 | 75,004 | +0.09(+1.23%) |
Sep 03, 2021 | 7.359 | 7.584 | 7.359 | 7.487 | 82,739 | +0.02(+0.25%) |
Sep 02, 2021 | 7.313 | 7.754 | 7.239 | 7.469 | 177,526 | +0.16(+2.14%) |
Sep 01, 2021 | 6.936 | 7.331 | 6.936 | 7.313 | 117,596 | +0.33(+4.74%) |
Aug 31, 2021 | 6.853 | 6.982 | 6.798 | 6.982 | 216,869 | +0.09(+1.33%) |
Aug 30, 2021 | 6.881 | 6.908 | 6.555 | 6.890 | 131,154 | +0.01(+0.13%) |
Aug 27, 2021 | 6.495 | 6.908 | 6.201 | 6.881 | 114,603 | +0.35(+5.34%) |
Aug 26, 2021 | 6.614 | 6.614 | 6.444 | 6.532 | 76,705 | -0.03(-0.42%) |
Aug 25, 2021 | 6.624 | 6.706 | 6.523 | 6.559 | 56,025 | -0.06(-0.97%) |
Aug 24, 2021 | 6.688 | 6.870 | 6.624 | 6.624 | 75,424 | +0.02(+0.28%) |
Aug 23, 2021 | 6.670 | 6.679 | 6.532 | 6.605 | 67,623 | +0.04(+0.56%) |
Aug 20, 2021 | 6.725 | 6.725 | 6.495 | 6.568 | 67,755 | -0.10(-1.52%) |
Aug 19, 2021 | 6.798 | 6.881 | 6.559 | 6.670 | 63,058 | -0.21(-3.07%) |
Aug 18, 2021 | 7.019 | 7.110 | 6.881 | 6.881 | 59,039 | -0.15(-2.09%) |
Aug 17, 2021 | 6.780 | 7.120 | 6.780 | 7.028 | 64,370 | +0.18(+2.68%) |
Aug 16, 2021 | 6.954 | 6.954 | 6.771 | 6.844 | 27,290 | -0.10(-1.45%) |
Aug 13, 2021 | 7.083 | 7.101 | 6.844 | 6.945 | 53,809 | -0.04(-0.53%) |
Aug 12, 2021 | 7.065 | 7.248 | 6.963 | 6.982 | 45,728 | -0.14(-1.94%) |
Aug 11, 2021 | 6.844 | 7.129 | 6.844 | 7.120 | 69,190 | +0.31(+4.59%) |
Aug 10, 2021 | 6.697 | 6.835 | 6.624 | 6.807 | 32,537 | +0.12(+1.79%) |
Aug 09, 2021 | 6.660 | 6.890 | 6.614 | 6.688 | 58,683 | -0.04(-0.55%) |
Aug 06, 2021 | 6.651 | 6.761 | 6.596 | 6.725 | 30,462 | +0.06(+0.97%) |
Aug 05, 2021 | 6.715 | 6.789 | 6.651 | 6.660 | 79,812 | +0.01(+0.14%) |
Aug 04, 2021 | 6.844 | 6.899 | 6.513 | 6.651 | 124,323 | -0.15(-2.16%) |
Aug 03, 2021 | 6.982 | 6.982 | 6.734 | 6.798 | 86,527 | -0.13(-1.86%) |
Aug 02, 2021 | 7.276 | 7.386 | 6.862 | 6.927 | 57,998 | -0.38(-5.16%) |
Jul 30, 2021 | 7.212 | 7.359 | 7.147 | 7.303 | 84,009 | +0.09(+1.27%) |
Jul 29, 2021 | 7.074 | 7.340 | 7.019 | 7.212 | 121,747 | +0.24(+3.43%) |
Jul 28, 2021 | 6.660 | 7.028 | 6.568 | 6.973 | 117,585 | +0.39(+5.86%) |
Jul 27, 2021 | 6.798 | 6.803 | 6.587 | 6.587 | 71,792 | -0.27(-3.89%) |
Jul 26, 2021 | 6.844 | 7.156 | 6.761 | 6.853 | 103,583 | -0.08(-1.19%) |
Jul 23, 2021 | 6.936 | 7.046 | 6.835 | 6.936 | 70,653 | +0.05(+0.67%) |
Jul 22, 2021 | 6.899 | 7.019 | 6.743 | 6.890 | 93,097 | +0.02(+0.27%) |
Jul 21, 2021 | 6.991 | 7.184 | 6.835 | 6.872 | 108,822 | -0.09(-1.32%) |
Jul 20, 2021 | 6.642 | 7.037 | 6.541 | 6.963 | 163,165 | +0.28(+4.26%) |
Jul 19, 2021 | 6.936 | 6.982 | 6.550 | 6.679 | 163,048 | -0.34(-4.84%) |
Jul 16, 2021 | 7.101 | 7.340 | 6.899 | 7.019 | 253,531 | -0.27(-3.66%) |
Jul 15, 2021 | 7.469 | 7.634 | 7.147 | 7.285 | 251,390 | -0.24(-3.17%) |
Jul 14, 2021 | 7.349 | 7.652 | 7.313 | 7.524 | 152,215 | +0.29(+4.07%) |
Jul 13, 2021 | 7.212 | 7.340 | 7.193 | 7.230 | 101,391 | -0.16(-2.11%) |
Jul 12, 2021 | 7.359 | 7.477 | 7.196 | 7.386 | 109,678 | -0.12(-1.57%) |
Jul 09, 2021 | 7.477 | 7.613 | 7.395 | 7.504 | 72,418 | +0.11(+1.47%) |
Jul 08, 2021 | 7.332 | 7.404 | 7.050 | 7.395 | 123,423 | +0.00(+0.00%) |
Jul 07, 2021 | 7.395 | 7.803 | 7.277 | 7.395 | 111,107 | -0.04(-0.49%) |
Jul 06, 2021 | 7.558 | 7.849 | 7.295 | 7.431 | 160,775 | -0.13(-1.68%) |
Jul 02, 2021 | 7.577 | 7.667 | 7.413 | 7.558 | 115,171 | +0.01(+0.12%) |