Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.770 | 8.040 | 7.740 | 7.830 | 559,072 | +0.06(+0.77%) |
Sep 29, 2021 | 8.000 | 8.052 | 7.640 | 7.770 | 784,976 | -0.17(-2.14%) |
Sep 28, 2021 | 8.400 | 8.420 | 7.920 | 7.940 | 1,245,390 | -0.49(-5.81%) |
Sep 27, 2021 | 8.030 | 8.500 | 7.989 | 8.430 | 1,095,657 | +0.43(+5.37%) |
Sep 24, 2021 | 8.300 | 8.315 | 8.000 | 8.000 | 883,819 | -0.40(-4.76%) |
Sep 23, 2021 | 8.330 | 8.430 | 8.070 | 8.400 | 692,473 | +0.13(+1.57%) |
Sep 22, 2021 | 8.130 | 8.400 | 8.125 | 8.270 | 654,189 | +0.15(+1.85%) |
Sep 21, 2021 | 8.010 | 8.185 | 7.960 | 8.120 | 761,327 | +0.15(+1.88%) |
Sep 20, 2021 | 8.250 | 8.430 | 7.830 | 7.970 | 1,613,658 | -0.51(-6.01%) |
Sep 17, 2021 | 8.450 | 8.500 | 8.060 | 8.480 | 1,821,461 | +0.08(+0.95%) |
Sep 16, 2021 | 8.390 | 8.410 | 8.220 | 8.400 | 702,435 | +0.05(+0.60%) |
Sep 15, 2021 | 8.170 | 8.360 | 8.100 | 8.350 | 658,649 | +0.18(+2.20%) |
Sep 14, 2021 | 8.520 | 8.600 | 8.130 | 8.170 | 952,591 | -0.34(-4.00%) |
Sep 13, 2021 | 8.710 | 8.710 | 8.140 | 8.510 | 1,691,184 | -0.21(-2.41%) |
Sep 10, 2021 | 8.320 | 8.730 | 8.090 | 8.720 | 1,867,637 | +0.41(+4.93%) |
Sep 09, 2021 | 8.240 | 8.580 | 8.240 | 8.310 | 699,143 | +0.06(+0.73%) |
Sep 08, 2021 | 8.440 | 8.460 | 8.090 | 8.250 | 585,469 | -0.20(-2.37%) |
Sep 07, 2021 | 8.460 | 8.610 | 8.180 | 8.450 | 739,897 | -0.03(-0.35%) |
Sep 03, 2021 | 8.720 | 8.720 | 8.410 | 8.480 | 1,051,721 | -0.31(-3.53%) |
Sep 02, 2021 | 8.750 | 8.885 | 8.660 | 8.790 | 805,122 | +0.02(+0.23%) |
Sep 01, 2021 | 8.710 | 8.830 | 8.480 | 8.770 | 1,144,855 | -0.08(-0.90%) |
Aug 31, 2021 | 8.490 | 9.040 | 8.490 | 8.850 | 1,727,805 | +0.33(+3.87%) |
Aug 30, 2021 | 8.410 | 8.615 | 8.310 | 8.520 | 1,469,888 | +0.16(+1.91%) |
Aug 27, 2021 | 8.020 | 8.440 | 7.990 | 8.360 | 1,386,994 | +0.39(+4.89%) |
Aug 26, 2021 | 8.090 | 8.189 | 7.885 | 7.970 | 930,114 | -0.07(-0.87%) |
Aug 25, 2021 | 7.910 | 8.200 | 7.810 | 8.040 | 1,208,111 | +0.13(+1.64%) |
Aug 24, 2021 | 7.700 | 7.910 | 7.510 | 7.910 | 937,424 | +0.24(+3.13%) |
Aug 23, 2021 | 7.400 | 7.780 | 7.400 | 7.670 | 1,737,358 | +0.45(+6.23%) |
Aug 20, 2021 | 7.040 | 7.370 | 7.000 | 7.220 | 850,075 | +0.15(+2.12%) |
Aug 19, 2021 | 7.270 | 7.380 | 7.060 | 7.070 | 922,243 | -0.21(-2.88%) |
Aug 18, 2021 | 7.460 | 7.520 | 7.250 | 7.280 | 586,602 | -0.18(-2.41%) |
Aug 17, 2021 | 7.360 | 7.515 | 7.220 | 7.460 | 765,348 | +0.10(+1.36%) |
Aug 16, 2021 | 7.560 | 7.560 | 7.340 | 7.360 | 580,588 | -0.19(-2.52%) |
Aug 13, 2021 | 7.720 | 7.790 | 7.525 | 7.550 | 861,218 | -0.21(-2.71%) |
Aug 12, 2021 | 7.710 | 7.790 | 7.599 | 7.760 | 816,908 | +0.03(+0.39%) |
Aug 11, 2021 | 7.520 | 7.730 | 7.470 | 7.730 | 832,044 | +0.19(+2.52%) |
Aug 10, 2021 | 7.250 | 7.620 | 7.190 | 7.540 | 1,539,004 | +0.32(+4.43%) |
Aug 09, 2021 | 6.960 | 7.260 | 6.900 | 7.220 | 1,471,498 | +0.28(+4.03%) |
Aug 06, 2021 | 7.280 | 7.300 | 6.840 | 6.940 | 1,984,867 | -0.31(-4.28%) |
Aug 05, 2021 | 7.070 | 7.310 | 6.990 | 7.250 | 4,536,585 | +0.06(+0.83%) |
Aug 04, 2021 | 7.110 | 7.890 | 7.000 | 7.190 | 2,016,505 | +0.20(+2.86%) |
Aug 03, 2021 | 7.640 | 7.650 | 6.940 | 6.990 | 2,413,757 | -0.73(-9.46%) |
Aug 02, 2021 | 7.660 | 7.850 | 7.540 | 7.720 | 1,077,546 | +0.13(+1.71%) |
Jul 30, 2021 | 7.630 | 7.780 | 7.500 | 7.590 | 750,880 | -0.07(-0.91%) |
Jul 29, 2021 | 7.760 | 7.940 | 7.645 | 7.660 | 869,269 | -0.11(-1.42%) |
Jul 28, 2021 | 7.460 | 7.910 | 7.370 | 7.770 | 1,264,726 | +0.42(+5.71%) |
Jul 27, 2021 | 7.430 | 7.430 | 6.990 | 7.350 | 1,345,199 | -0.11(-1.47%) |
Jul 26, 2021 | 7.520 | 7.520 | 7.280 | 7.460 | 864,021 | -0.01(-0.13%) |
Jul 23, 2021 | 7.700 | 7.750 | 7.240 | 7.470 | 1,261,820 | -0.23(-2.99%) |
Jul 22, 2021 | 7.560 | 7.790 | 7.475 | 7.700 | 1,510,318 | +0.02(+0.26%) |
Jul 21, 2021 | 7.270 | 7.768 | 7.190 | 7.680 | 2,213,622 | +0.46(+6.37%) |
Jul 20, 2021 | 7.100 | 7.290 | 6.920 | 7.220 | 1,847,358 | +0.05(+0.70%) |
Jul 19, 2021 | 7.030 | 7.250 | 6.870 | 7.170 | 2,197,501 | -0.01(-0.14%) |
Jul 16, 2021 | 7.150 | 7.320 | 7.090 | 7.180 | 1,722,305 | -0.01(-0.14%) |
Jul 15, 2021 | 7.200 | 7.330 | 7.050 | 7.190 | 2,251,755 | -0.01(-0.14%) |
Jul 14, 2021 | 7.560 | 7.581 | 7.130 | 7.200 | 3,008,984 | -0.35(-4.64%) |
Jul 13, 2021 | 7.640 | 7.690 | 7.500 | 7.550 | 2,417,391 | -0.04(-0.53%) |
Jul 12, 2021 | 7.770 | 7.770 | 7.480 | 7.590 | 1,402,207 | -0.22(-2.82%) |
Jul 09, 2021 | 7.610 | 7.910 | 7.520 | 7.810 | 1,081,666 | +0.16(+2.09%) |
Jul 08, 2021 | 7.030 | 7.675 | 6.911 | 7.650 | 2,060,422 | +0.39(+5.37%) |
Jul 07, 2021 | 7.510 | 7.550 | 7.130 | 7.260 | 2,809,593 | -0.25(-3.33%) |
Jul 06, 2021 | 7.600 | 7.630 | 7.450 | 7.510 | 1,657,633 | -0.16(-2.09%) |
Jul 02, 2021 | 8.050 | 8.050 | 7.500 | 7.670 | 2,623,484 | -0.33(-4.13%) |