Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.820 | 8.970 | 8.610 | 8.690 | 350,514 | -0.13(-1.47%) |
Sep 29, 2021 | 9.100 | 9.320 | 8.770 | 8.820 | 537,223 | -0.21(-2.33%) |
Sep 28, 2021 | 8.920 | 9.230 | 8.800 | 9.030 | 538,396 | +0.06(+0.67%) |
Sep 27, 2021 | 8.690 | 9.000 | 8.400 | 8.970 | 724,180 | +0.32(+3.70%) |
Sep 24, 2021 | 8.780 | 8.840 | 8.610 | 8.650 | 347,048 | -0.17(-1.93%) |
Sep 23, 2021 | 8.880 | 8.880 | 8.390 | 8.820 | 457,196 | +0.08(+0.92%) |
Sep 22, 2021 | 8.750 | 8.960 | 8.690 | 8.740 | 490,022 | +0.09(+1.04%) |
Sep 21, 2021 | 8.700 | 8.790 | 8.550 | 8.650 | 402,037 | +0.04(+0.46%) |
Sep 20, 2021 | 8.690 | 8.800 | 8.430 | 8.610 | 630,835 | -0.21(-2.38%) |
Sep 17, 2021 | 8.420 | 8.830 | 8.410 | 8.820 | 1,584,445 | +0.33(+3.89%) |
Sep 16, 2021 | 8.470 | 8.510 | 8.210 | 8.490 | 486,446 | -0.04(-0.47%) |
Sep 15, 2021 | 8.480 | 8.641 | 8.370 | 8.530 | 442,423 | +0.03(+0.35%) |
Sep 14, 2021 | 8.650 | 8.660 | 8.330 | 8.500 | 532,729 | -0.19(-2.19%) |
Sep 13, 2021 | 8.640 | 8.850 | 8.386 | 8.690 | 566,570 | +0.07(+0.81%) |
Sep 10, 2021 | 8.980 | 8.990 | 8.620 | 8.620 | 462,746 | -0.34(-3.79%) |
Sep 09, 2021 | 8.940 | 9.000 | 8.620 | 8.960 | 583,679 | +0.01(+0.11%) |
Sep 08, 2021 | 8.730 | 9.030 | 8.730 | 8.950 | 555,557 | +0.11(+1.24%) |
Sep 07, 2021 | 8.930 | 9.050 | 8.540 | 8.840 | 504,540 | -0.17(-1.89%) |
Sep 03, 2021 | 9.290 | 9.325 | 8.870 | 9.010 | 584,823 | -0.24(-2.59%) |
Sep 02, 2021 | 8.900 | 9.300 | 8.840 | 9.250 | 908,709 | +0.43(+4.88%) |
Sep 01, 2021 | 8.700 | 8.920 | 8.610 | 8.820 | 729,533 | +0.16(+1.85%) |
Aug 31, 2021 | 8.320 | 8.670 | 8.300 | 8.660 | 961,117 | +0.31(+3.71%) |
Aug 30, 2021 | 8.710 | 8.910 | 8.280 | 8.350 | 997,061 | -0.05(-0.60%) |
Aug 27, 2021 | 8.300 | 8.420 | 8.190 | 8.400 | 667,587 | +0.08(+0.96%) |
Aug 26, 2021 | 8.350 | 8.540 | 8.255 | 8.320 | 436,628 | -0.14(-1.65%) |
Aug 25, 2021 | 8.200 | 8.750 | 8.127 | 8.460 | 842,990 | +0.25(+3.05%) |
Aug 24, 2021 | 8.450 | 8.450 | 8.020 | 8.210 | 513,176 | -0.10(-1.20%) |
Aug 23, 2021 | 8.070 | 8.440 | 7.910 | 8.310 | 1,468,485 | +0.46(+5.86%) |
Aug 20, 2021 | 7.350 | 7.980 | 7.290 | 7.850 | 644,113 | +0.52(+7.09%) |
Aug 19, 2021 | 7.720 | 7.830 | 7.310 | 7.330 | 753,421 | -0.43(-5.54%) |
Aug 18, 2021 | 7.800 | 8.220 | 7.700 | 7.760 | 2,271,137 | -0.09(-1.15%) |
Aug 17, 2021 | 7.590 | 7.940 | 7.350 | 7.850 | 1,022,311 | +0.35(+4.67%) |
Aug 16, 2021 | 7.970 | 7.975 | 7.410 | 7.500 | 943,436 | -0.38(-4.82%) |
Aug 13, 2021 | 8.130 | 8.160 | 7.860 | 7.880 | 860,900 | -0.26(-3.19%) |
Aug 12, 2021 | 8.170 | 8.200 | 7.975 | 8.140 | 635,940 | +0.03(+0.37%) |
Aug 11, 2021 | 8.170 | 8.220 | 7.850 | 8.110 | 940,271 | +0.01(+0.12%) |
Aug 10, 2021 | 7.900 | 8.180 | 7.790 | 8.100 | 1,087,359 | +0.32(+4.11%) |
Aug 09, 2021 | 7.720 | 8.020 | 7.610 | 7.780 | 1,018,411 | +0.03(+0.39%) |
Aug 06, 2021 | 7.800 | 7.900 | 7.590 | 7.750 | 1,039,943 | -0.02(-0.26%) |
Aug 05, 2021 | 7.440 | 7.860 | 7.240 | 7.770 | 1,841,709 | +0.41(+5.57%) |
Aug 04, 2021 | 7.040 | 7.640 | 7.010 | 7.360 | 3,072,926 | +0.35(+4.99%) |
Aug 03, 2021 | 7.720 | 7.730 | 6.680 | 7.010 | 8,742,309 | -0.73(-9.43%) |
Aug 02, 2021 | 8.530 | 9.050 | 7.700 | 7.740 | 10,690,928 | -2.72(-26.00%) |
Jul 30, 2021 | 10.66 | 10.78 | 10.31 | 10.46 | 441,667 | -0.19(-1.78%) |
Jul 29, 2021 | 10.79 | 10.98 | 10.43 | 10.65 | 570,218 | -0.14(-1.30%) |
Jul 28, 2021 | 10.60 | 10.86 | 10.40 | 10.79 | 660,296 | +0.29(+2.76%) |
Jul 27, 2021 | 10.06 | 10.58 | 10.04 | 10.50 | 869,784 | +0.30(+2.94%) |
Jul 26, 2021 | 10.04 | 10.29 | 9.870 | 10.20 | 503,070 | +0.21(+2.10%) |
Jul 23, 2021 | 10.11 | 10.18 | 9.910 | 9.990 | 593,198 | -0.16(-1.58%) |
Jul 22, 2021 | 10.00 | 10.30 | 9.790 | 10.15 | 324,365 | +0.15(+1.50%) |
Jul 21, 2021 | 9.660 | 10.02 | 9.630 | 10.00 | 575,436 | +0.30(+3.09%) |
Jul 20, 2021 | 9.500 | 9.970 | 9.500 | 9.700 | 911,238 | +0.20(+2.11%) |
Jul 19, 2021 | 9.950 | 10.00 | 9.310 | 9.500 | 1,086,236 | -0.64(-6.31%) |
Jul 16, 2021 | 10.09 | 10.32 | 10.00 | 10.14 | 722,628 | +0.05(+0.50%) |
Jul 15, 2021 | 9.770 | 10.16 | 9.700 | 10.09 | 876,396 | +0.25(+2.54%) |
Jul 14, 2021 | 10.22 | 10.24 | 9.770 | 9.840 | 1,326,618 | -0.42(-4.09%) |
Jul 13, 2021 | 10.50 | 10.62 | 10.25 | 10.26 | 336,032 | -0.36(-3.39%) |
Jul 12, 2021 | 10.87 | 10.91 | 10.60 | 10.62 | 248,075 | -0.25(-2.30%) |
Jul 09, 2021 | 10.64 | 10.91 | 10.48 | 10.87 | 519,042 | +0.23(+2.16%) |
Jul 08, 2021 | 10.47 | 10.71 | 10.42 | 10.64 | 387,890 | +0.02(+0.19%) |
Jul 07, 2021 | 10.82 | 10.96 | 10.46 | 10.62 | 451,745 | -0.21(-1.94%) |
Jul 06, 2021 | 11.01 | 11.16 | 10.71 | 10.83 | 656,569 | -0.19(-1.72%) |
Jul 02, 2021 | 11.37 | 11.37 | 10.87 | 11.02 | 365,958 | -0.35(-3.08%) |