Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.150 | 7.210 | 7.060 | 7.170 | 8,871,560 | +0.06(+0.84%) |
Sep 29, 2021 | 7.310 | 7.320 | 7.080 | 7.110 | 5,481,315 | -0.18(-2.47%) |
Sep 28, 2021 | 7.450 | 7.470 | 7.265 | 7.290 | 6,494,062 | -0.22(-2.93%) |
Sep 27, 2021 | 7.350 | 7.565 | 7.290 | 7.510 | 4,070,737 | +0.19(+2.60%) |
Sep 24, 2021 | 7.410 | 7.510 | 7.310 | 7.320 | 5,379,302 | -0.18(-2.40%) |
Sep 23, 2021 | 7.300 | 7.575 | 7.305 | 7.500 | 7,856,997 | +0.22(+3.02%) |
Sep 22, 2021 | 7.000 | 7.360 | 6.990 | 7.280 | 11,324,485 | +0.20(+2.82%) |
Sep 21, 2021 | 7.090 | 7.130 | 6.960 | 7.080 | 6,742,249 | +0.05(+0.71%) |
Sep 20, 2021 | 7.050 | 7.050 | 6.770 | 7.030 | 16,322,084 | -0.21(-2.90%) |
Sep 17, 2021 | 7.500 | 7.530 | 7.240 | 7.240 | 14,027,832 | -0.27(-3.60%) |
Sep 16, 2021 | 7.560 | 7.610 | 7.500 | 7.510 | 5,866,794 | -0.08(-1.05%) |
Sep 15, 2021 | 7.600 | 7.720 | 7.575 | 7.590 | 5,097,357 | -0.04(-0.52%) |
Sep 14, 2021 | 7.680 | 7.700 | 7.520 | 7.630 | 5,509,967 | +0.01(+0.13%) |
Sep 13, 2021 | 7.830 | 7.830 | 7.575 | 7.620 | 4,647,577 | -0.08(-1.04%) |
Sep 10, 2021 | 7.680 | 7.810 | 7.660 | 7.700 | 5,032,397 | +0.07(+0.92%) |
Sep 09, 2021 | 7.710 | 7.710 | 7.565 | 7.630 | 6,564,632 | -0.05(-0.65%) |
Sep 08, 2021 | 7.800 | 7.811 | 7.600 | 7.680 | 6,892,894 | -0.17(-2.17%) |
Sep 07, 2021 | 8.040 | 8.170 | 7.840 | 7.850 | 5,358,942 | -0.21(-2.61%) |
Sep 03, 2021 | 8.010 | 8.110 | 7.990 | 8.060 | 3,658,308 | +0.02(+0.25%) |
Sep 02, 2021 | 8.060 | 8.160 | 8.000 | 8.040 | 3,389,861 | -0.01(-0.12%) |
Sep 01, 2021 | 8.240 | 8.260 | 8.045 | 8.050 | 6,511,283 | -0.15(-1.83%) |
Aug 31, 2021 | 8.120 | 8.240 | 8.080 | 8.200 | 6,556,740 | +0.06(+0.74%) |
Aug 30, 2021 | 8.200 | 8.240 | 8.095 | 8.140 | 4,255,509 | -0.11(-1.33%) |
Aug 27, 2021 | 8.050 | 8.280 | 8.020 | 8.250 | 5,157,204 | +0.23(+2.87%) |
Aug 26, 2021 | 8.210 | 8.220 | 8.000 | 8.020 | 4,155,222 | -0.19(-2.31%) |
Aug 25, 2021 | 8.060 | 8.230 | 8.030 | 8.210 | 4,711,723 | +0.15(+1.86%) |
Aug 24, 2021 | 7.960 | 8.130 | 7.960 | 8.060 | 4,062,132 | +0.14(+1.77%) |
Aug 23, 2021 | 7.800 | 8.010 | 7.760 | 7.920 | 4,736,620 | +0.21(+2.72%) |
Aug 20, 2021 | 7.640 | 7.740 | 7.540 | 7.710 | 4,742,665 | +0.04(+0.52%) |
Aug 19, 2021 | 7.710 | 7.750 | 7.590 | 7.670 | 6,575,970 | -0.21(-2.66%) |
Aug 18, 2021 | 7.840 | 7.990 | 7.750 | 7.880 | 7,387,308 | +0.02(+0.25%) |
Aug 17, 2021 | 7.950 | 8.060 | 7.820 | 7.860 | 6,870,531 | -0.14(-1.75%) |
Aug 16, 2021 | 7.990 | 8.075 | 7.941 | 8.000 | 7,902,533 | -0.08(-0.99%) |
Aug 13, 2021 | 8.020 | 8.160 | 7.935 | 8.080 | 7,158,144 | +0.09(+1.13%) |
Aug 12, 2021 | 8.150 | 8.150 | 7.950 | 7.990 | 7,478,249 | -0.16(-1.96%) |
Aug 11, 2021 | 8.040 | 8.170 | 7.960 | 8.150 | 6,100,513 | +0.20(+2.52%) |
Aug 10, 2021 | 7.970 | 8.090 | 7.930 | 7.950 | 7,264,050 | +0.00(+0.00%) |
Aug 09, 2021 | 7.930 | 8.010 | 7.830 | 7.950 | 7,038,261 | +0.01(+0.13%) |
Aug 06, 2021 | 8.120 | 8.165 | 7.930 | 7.940 | 7,906,108 | -0.11(-1.37%) |
Aug 05, 2021 | 8.200 | 8.200 | 8.010 | 8.050 | 6,759,851 | -0.06(-0.74%) |
Aug 04, 2021 | 8.100 | 8.285 | 8.100 | 8.110 | 6,567,180 | -0.16(-1.93%) |
Aug 03, 2021 | 8.020 | 8.315 | 8.020 | 8.270 | 4,156,580 | +0.23(+2.86%) |
Aug 02, 2021 | 8.310 | 8.370 | 8.040 | 8.040 | 4,890,539 | -0.09(-1.11%) |
Jul 30, 2021 | 8.465 | 8.510 | 8.125 | 8.130 | 8,796,396 | -0.42(-4.91%) |
Jul 29, 2021 | 8.460 | 8.635 | 8.251 | 8.550 | 11,185,438 | +0.15(+1.79%) |
Jul 28, 2021 | 8.050 | 8.440 | 7.970 | 8.400 | 12,577,834 | +0.38(+4.74%) |
Jul 27, 2021 | 8.100 | 8.160 | 7.880 | 8.020 | 11,187,908 | -0.19(-2.31%) |
Jul 26, 2021 | 8.085 | 8.230 | 8.060 | 8.210 | 5,691,912 | +0.13(+1.61%) |
Jul 23, 2021 | 8.150 | 8.245 | 8.010 | 8.080 | 3,705,547 | -0.02(-0.25%) |
Jul 22, 2021 | 8.200 | 8.280 | 8.010 | 8.100 | 4,128,321 | -0.12(-1.46%) |
Jul 21, 2021 | 7.910 | 8.280 | 7.860 | 8.220 | 8,803,411 | +0.36(+4.58%) |
Jul 20, 2021 | 7.660 | 7.935 | 7.585 | 7.860 | 6,859,123 | +0.24(+3.15%) |
Jul 19, 2021 | 7.610 | 7.660 | 7.330 | 7.620 | 16,415,317 | -0.25(-3.18%) |
Jul 16, 2021 | 8.040 | 8.060 | 7.770 | 7.870 | 7,295,662 | -0.10(-1.25%) |
Jul 15, 2021 | 7.800 | 8.080 | 7.761 | 7.970 | 5,524,513 | +0.11(+1.40%) |
Jul 14, 2021 | 8.000 | 8.105 | 7.810 | 7.860 | 7,944,008 | -0.02(-0.25%) |
Jul 13, 2021 | 8.290 | 8.330 | 7.865 | 7.880 | 12,157,878 | -0.43(-5.17%) |
Jul 12, 2021 | 8.350 | 8.370 | 8.240 | 8.310 | 5,161,168 | -0.09(-1.07%) |
Jul 09, 2021 | 8.250 | 8.420 | 8.190 | 8.400 | 5,382,157 | +0.26(+3.19%) |
Jul 08, 2021 | 8.080 | 8.240 | 8.010 | 8.140 | 4,401,252 | -0.17(-2.05%) |
Jul 07, 2021 | 8.190 | 8.340 | 8.170 | 8.310 | 6,279,063 | +0.17(+2.09%) |
Jul 06, 2021 | 8.340 | 8.350 | 7.975 | 8.140 | 6,464,395 | -0.19(-2.28%) |
Jul 02, 2021 | 8.340 | 8.380 | 8.270 | 8.330 | 4,856,307 | -0.02(-0.24%) |