Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.540 | 7.600 | 7.350 | 7.530 | 24,723,204 | -0.02(-0.26%) |
Sep 29, 2021 | 7.440 | 7.670 | 7.440 | 7.550 | 20,252,356 | +0.08(+1.07%) |
Sep 28, 2021 | 7.480 | 7.530 | 7.400 | 7.470 | 13,915,908 | -0.08(-1.06%) |
Sep 27, 2021 | 7.640 | 7.670 | 7.480 | 7.550 | 21,293,778 | -0.10(-1.31%) |
Sep 24, 2021 | 7.610 | 7.690 | 7.550 | 7.650 | 27,751,460 | +0.01(+0.13%) |
Sep 23, 2021 | 7.680 | 7.850 | 7.600 | 7.640 | 18,613,784 | +0.04(+0.53%) |
Sep 22, 2021 | 7.660 | 7.700 | 7.560 | 7.600 | 28,323,460 | -0.06(-0.78%) |
Sep 21, 2021 | 7.770 | 7.800 | 7.550 | 7.660 | 17,808,120 | -0.08(-1.03%) |
Sep 20, 2021 | 7.880 | 7.960 | 7.650 | 7.740 | 19,728,894 | -0.27(-3.37%) |
Sep 17, 2021 | 8.030 | 8.060 | 7.770 | 8.010 | 38,055,396 | +0.02(+0.25%) |
Sep 16, 2021 | 7.900 | 8.100 | 7.830 | 7.990 | 14,204,629 | -0.06(-0.75%) |
Sep 15, 2021 | 8.170 | 8.180 | 7.930 | 8.050 | 32,607,278 | -0.14(-1.71%) |
Sep 14, 2021 | 8.390 | 8.390 | 8.170 | 8.190 | 35,774,320 | -0.14(-1.68%) |
Sep 13, 2021 | 8.660 | 8.760 | 8.315 | 8.330 | 26,273,828 | -0.47(-5.34%) |
Sep 10, 2021 | 8.360 | 9.100 | 8.300 | 8.800 | 53,187,204 | +0.52(+6.28%) |
Sep 09, 2021 | 8.460 | 8.500 | 8.240 | 8.280 | 27,861,326 | -0.25(-2.93%) |
Sep 08, 2021 | 8.680 | 8.798 | 8.460 | 8.530 | 20,362,088 | -0.13(-1.50%) |
Sep 07, 2021 | 8.850 | 8.890 | 8.620 | 8.660 | 18,895,708 | -0.14(-1.59%) |
Sep 03, 2021 | 8.840 | 8.960 | 8.800 | 8.800 | 13,830,616 | -0.03(-0.34%) |
Sep 02, 2021 | 8.810 | 8.910 | 8.790 | 8.830 | 13,032,163 | +0.00(+0.00%) |
Sep 01, 2021 | 8.890 | 8.980 | 8.810 | 8.830 | 14,475,687 | -0.02(-0.23%) |
Aug 31, 2021 | 8.920 | 9.000 | 8.815 | 8.850 | 20,485,816 | -0.03(-0.34%) |
Aug 30, 2021 | 9.000 | 9.120 | 8.860 | 8.880 | 20,541,152 | -0.12(-1.33%) |
Aug 27, 2021 | 8.840 | 9.100 | 8.800 | 9.000 | 25,435,996 | +0.24(+2.74%) |
Aug 26, 2021 | 8.680 | 8.840 | 8.600 | 8.760 | 20,504,436 | +0.10(+1.15%) |
Aug 25, 2021 | 8.810 | 8.850 | 8.590 | 8.660 | 12,358,439 | -0.18(-2.04%) |
Aug 24, 2021 | 8.810 | 8.955 | 8.795 | 8.840 | 15,551,776 | +0.07(+0.80%) |
Aug 23, 2021 | 8.540 | 8.890 | 8.530 | 8.770 | 19,452,736 | +0.26(+3.06%) |
Aug 20, 2021 | 8.360 | 8.560 | 8.360 | 8.510 | 20,528,462 | +0.14(+1.67%) |
Aug 19, 2021 | 8.160 | 8.420 | 8.150 | 8.370 | 21,793,480 | +0.17(+2.07%) |
Aug 18, 2021 | 8.200 | 8.300 | 8.150 | 8.200 | 11,994,182 | -0.01(-0.12%) |
Aug 17, 2021 | 8.080 | 8.270 | 8.050 | 8.210 | 19,598,494 | +0.07(+0.86%) |
Aug 16, 2021 | 8.160 | 8.380 | 8.060 | 8.140 | 20,722,192 | -0.13(-1.57%) |
Aug 13, 2021 | 8.190 | 8.330 | 8.023 | 8.270 | 34,767,272 | +0.07(+0.85%) |
Aug 12, 2021 | 7.940 | 8.225 | 7.915 | 8.200 | 30,309,388 | +0.26(+3.27%) |
Aug 11, 2021 | 8.050 | 8.080 | 7.790 | 7.940 | 39,031,396 | -0.13(-1.61%) |
Aug 10, 2021 | 8.170 | 8.200 | 7.970 | 8.070 | 34,341,328 | -0.04(-0.49%) |
Aug 09, 2021 | 8.060 | 8.310 | 8.040 | 8.110 | 42,751,824 | +0.12(+1.50%) |
Aug 06, 2021 | 8.250 | 8.255 | 7.920 | 7.990 | 101,898,696 | -1.78(-18.22%) |
Aug 05, 2021 | 9.950 | 9.951 | 9.635 | 9.770 | 34,270,648 | -0.13(-1.31%) |
Aug 04, 2021 | 9.920 | 10.06 | 9.820 | 9.900 | 23,983,214 | +0.03(+0.30%) |
Aug 03, 2021 | 10.00 | 10.00 | 9.645 | 9.870 | 29,272,304 | -0.19(-1.89%) |
Aug 02, 2021 | 10.12 | 10.18 | 10.04 | 10.06 | 15,653,220 | -0.04(-0.40%) |
Jul 30, 2021 | 10.12 | 10.30 | 10.10 | 10.10 | 18,247,064 | -0.11(-1.08%) |
Jul 29, 2021 | 10.26 | 10.35 | 10.20 | 10.21 | 7,716,569 | -0.04(-0.39%) |
Jul 28, 2021 | 10.18 | 10.34 | 10.12 | 10.25 | 17,878,672 | +0.11(+1.08%) |
Jul 27, 2021 | 10.31 | 10.35 | 9.930 | 10.14 | 24,989,244 | -0.21(-2.03%) |
Jul 26, 2021 | 10.44 | 10.55 | 10.32 | 10.35 | 15,975,285 | -0.10(-0.96%) |
Jul 23, 2021 | 10.36 | 10.49 | 10.25 | 10.45 | 8,442,647 | +0.11(+1.06%) |
Jul 22, 2021 | 10.45 | 10.47 | 10.32 | 10.34 | 10,448,721 | -0.10(-0.96%) |
Jul 21, 2021 | 10.47 | 10.52 | 10.36 | 10.44 | 11,752,128 | -0.03(-0.29%) |
Jul 20, 2021 | 10.40 | 10.55 | 10.28 | 10.47 | 12,823,194 | +0.10(+0.96%) |
Jul 19, 2021 | 10.22 | 10.47 | 10.17 | 10.37 | 11,789,474 | +0.05(+0.48%) |
Jul 16, 2021 | 10.27 | 10.38 | 10.21 | 10.32 | 8,255,008 | +0.04(+0.39%) |
Jul 15, 2021 | 10.53 | 10.61 | 10.24 | 10.28 | 12,169,547 | -0.25(-2.37%) |
Jul 14, 2021 | 10.70 | 10.78 | 10.50 | 10.53 | 8,869,205 | -0.11(-1.03%) |
Jul 13, 2021 | 10.59 | 10.74 | 10.59 | 10.64 | 5,643,143 | +0.01(+0.09%) |
Jul 12, 2021 | 10.57 | 10.71 | 10.55 | 10.63 | 11,517,576 | +0.10(+0.95%) |
Jul 09, 2021 | 10.60 | 10.61 | 10.28 | 10.53 | 24,606,612 | -0.15(-1.40%) |
Jul 08, 2021 | 10.58 | 10.77 | 10.45 | 10.68 | 15,910,689 | -0.18(-1.66%) |
Jul 07, 2021 | 11.18 | 11.18 | 10.78 | 10.86 | 17,907,904 | -0.30(-2.69%) |
Jul 06, 2021 | 10.95 | 11.25 | 10.90 | 11.16 | 17,970,788 | +0.25(+2.29%) |
Jul 02, 2021 | 10.81 | 10.91 | 10.60 | 10.91 | 18,630,404 | +0.14(+1.30%) |