Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.38 | 10.38 | 10.38 | 0 | -0.21(-1.98%) | |
Sep 29, 2021 | 10.59 | 11.38 | 10.50 | 10.59 | 350,676 | +0.03(+0.28%) |
Sep 28, 2021 | 10.54 | 10.58 | 10.18 | 10.56 | 179,264 | -0.03(-0.28%) |
Sep 27, 2021 | 10.09 | 10.68 | 9.990 | 10.59 | 257,319 | +0.64(+6.43%) |
Sep 24, 2021 | 9.610 | 10.30 | 9.490 | 9.950 | 248,520 | +0.28(+2.90%) |
Sep 23, 2021 | 9.350 | 9.780 | 8.950 | 9.670 | 277,066 | +0.26(+2.76%) |
Sep 22, 2021 | 9.360 | 9.730 | 9.230 | 9.410 | 419,102 | -0.19(-1.98%) |
Sep 21, 2021 | 9.090 | 9.710 | 9.080 | 9.600 | 222,315 | +0.61(+6.79%) |
Sep 20, 2021 | 9.220 | 9.290 | 8.830 | 8.990 | 204,933 | -0.44(-4.67%) |
Sep 17, 2021 | 8.630 | 9.440 | 8.600 | 9.430 | 404,270 | +0.84(+9.78%) |
Sep 16, 2021 | 8.630 | 8.780 | 8.320 | 8.590 | 267,491 | -0.01(-0.12%) |
Sep 15, 2021 | 8.290 | 8.650 | 8.107 | 8.600 | 388,824 | +0.42(+5.13%) |
Sep 14, 2021 | 8.540 | 8.540 | 8.160 | 8.180 | 228,459 | -0.36(-4.22%) |
Sep 13, 2021 | 8.670 | 8.680 | 8.300 | 8.540 | 115,973 | -0.12(-1.39%) |
Sep 10, 2021 | 9.010 | 9.100 | 8.540 | 8.660 | 290,413 | -0.44(-4.84%) |
Sep 09, 2021 | 8.320 | 9.300 | 8.320 | 9.100 | 695,167 | +0.83(+10.04%) |
Sep 08, 2021 | 8.060 | 8.350 | 8.020 | 8.270 | 247,967 | +0.14(+1.72%) |
Sep 07, 2021 | 8.160 | 8.310 | 7.600 | 8.130 | 421,712 | +0.04(+0.49%) |
Sep 03, 2021 | 7.960 | 8.150 | 7.810 | 8.090 | 316,549 | +0.15(+1.89%) |
Sep 02, 2021 | 7.780 | 8.000 | 7.670 | 7.940 | 156,208 | +0.18(+2.32%) |
Sep 01, 2021 | 7.850 | 7.920 | 7.662 | 7.760 | 89,428 | -0.12(-1.52%) |
Aug 31, 2021 | 7.720 | 7.979 | 7.620 | 7.880 | 204,210 | +0.19(+2.47%) |
Aug 30, 2021 | 7.690 | 7.800 | 7.605 | 7.690 | 112,746 | +0.03(+0.39%) |
Aug 27, 2021 | 7.480 | 7.780 | 7.430 | 7.660 | 110,996 | +0.21(+2.82%) |
Aug 26, 2021 | 7.750 | 7.890 | 7.410 | 7.450 | 227,890 | -0.25(-3.25%) |
Aug 25, 2021 | 7.570 | 7.770 | 7.250 | 7.700 | 121,531 | +0.09(+1.18%) |
Aug 24, 2021 | 7.290 | 7.780 | 7.270 | 7.610 | 364,851 | +0.25(+3.40%) |
Aug 23, 2021 | 7.480 | 7.480 | 7.195 | 7.360 | 221,520 | -0.13(-1.74%) |
Aug 20, 2021 | 6.950 | 7.500 | 6.830 | 7.490 | 227,175 | +0.67(+9.82%) |
Aug 19, 2021 | 7.030 | 7.210 | 6.760 | 6.820 | 597,687 | -0.64(-8.58%) |
Aug 18, 2021 | 7.220 | 7.570 | 6.940 | 7.460 | 533,565 | +0.39(+5.52%) |
Aug 17, 2021 | 6.910 | 7.090 | 6.770 | 7.070 | 259,197 | +0.12(+1.73%) |
Aug 16, 2021 | 6.860 | 7.090 | 6.750 | 6.950 | 223,484 | +0.06(+0.87%) |
Aug 13, 2021 | 6.400 | 6.980 | 6.320 | 6.890 | 378,585 | +0.11(+1.62%) |
Aug 12, 2021 | 6.440 | 7.120 | 6.260 | 6.780 | 406,431 | +0.34(+5.28%) |
Aug 11, 2021 | 6.000 | 6.440 | 5.987 | 6.440 | 377,148 | +0.44(+7.33%) |
Aug 10, 2021 | 6.020 | 6.180 | 5.880 | 6.000 | 234,001 | -0.06(-0.99%) |
Aug 09, 2021 | 6.060 | 6.280 | 6.000 | 6.060 | 183,365 | -0.27(-4.27%) |
Aug 06, 2021 | 5.900 | 6.370 | 5.870 | 6.330 | 382,801 | +0.33(+5.50%) |
Aug 05, 2021 | 5.910 | 6.080 | 5.703 | 6.000 | 411,041 | -0.01(-0.17%) |
Aug 04, 2021 | 6.820 | 6.820 | 5.950 | 6.010 | 1,569,767 | -0.99(-14.14%) |
Aug 03, 2021 | 8.350 | 8.600 | 6.620 | 7.000 | 35,481,320 | +0.43(+6.54%) |
Aug 02, 2021 | 6.270 | 6.623 | 6.156 | 6.570 | 94,367 | +0.41(+6.66%) |
Jul 30, 2021 | 6.190 | 6.240 | 6.100 | 6.160 | 25,138 | -0.08(-1.28%) |
Jul 29, 2021 | 6.250 | 6.390 | 6.140 | 6.240 | 31,613 | +0.02(+0.32%) |
Jul 28, 2021 | 5.990 | 6.300 | 5.960 | 6.220 | 25,436 | +0.28(+4.71%) |
Jul 27, 2021 | 6.190 | 6.190 | 5.900 | 5.940 | 82,554 | -0.33(-5.26%) |
Jul 26, 2021 | 6.387 | 6.387 | 6.190 | 6.270 | 56,338 | +0.10(+1.62%) |
Jul 23, 2021 | 6.295 | 6.295 | 6.100 | 6.170 | 40,390 | -0.06(-0.96%) |
Jul 22, 2021 | 6.300 | 6.459 | 6.110 | 6.230 | 42,985 | -0.10(-1.58%) |
Jul 21, 2021 | 5.870 | 6.474 | 5.800 | 6.330 | 200,696 | +0.54(+9.33%) |
Jul 20, 2021 | 5.650 | 5.880 | 5.600 | 5.790 | 103,351 | +0.13(+2.30%) |
Jul 19, 2021 | 5.580 | 5.720 | 5.360 | 5.660 | 88,461 | -0.07(-1.22%) |
Jul 16, 2021 | 5.700 | 5.908 | 5.540 | 5.730 | 115,567 | +0.08(+1.42%) |
Jul 15, 2021 | 5.760 | 6.020 | 5.625 | 5.650 | 116,012 | -0.25(-4.24%) |
Jul 14, 2021 | 5.950 | 6.320 | 5.508 | 5.900 | 202,100 | -0.04(-0.67%) |
Jul 13, 2021 | 6.330 | 6.330 | 5.900 | 5.940 | 92,156 | -0.39(-6.16%) |
Jul 12, 2021 | 6.330 | 6.367 | 6.205 | 6.330 | 38,519 | -0.02(-0.31%) |
Jul 09, 2021 | 6.260 | 6.390 | 6.050 | 6.350 | 50,128 | +0.11(+1.76%) |
Jul 08, 2021 | 6.200 | 6.490 | 6.122 | 6.240 | 98,770 | -0.19(-2.95%) |
Jul 07, 2021 | 6.500 | 6.580 | 6.050 | 6.430 | 136,683 | -0.07(-1.08%) |
Jul 06, 2021 | 6.550 | 6.640 | 6.300 | 6.500 | 49,535 | +0.00(+0.00%) |
Jul 02, 2021 | 6.640 | 6.650 | 6.370 | 6.500 | 39,164 | -0.10(-1.52%) |