Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.430 | 7.700 | 7.350 | 7.630 | 4,204,787 | +0.22(+2.97%) |
Sep 29, 2021 | 7.600 | 7.790 | 7.310 | 7.410 | 5,727,084 | -0.16(-2.11%) |
Sep 28, 2021 | 8.050 | 8.121 | 7.560 | 7.570 | 6,266,510 | -0.57(-7.00%) |
Sep 27, 2021 | 7.910 | 8.200 | 7.840 | 8.140 | 4,212,785 | +0.31(+3.96%) |
Sep 24, 2021 | 8.010 | 8.080 | 7.830 | 7.830 | 3,434,417 | -0.25(-3.09%) |
Sep 23, 2021 | 8.040 | 8.115 | 7.940 | 8.080 | 3,570,912 | +0.09(+1.13%) |
Sep 22, 2021 | 8.050 | 8.120 | 7.972 | 7.990 | 3,282,064 | -0.01(-0.12%) |
Sep 21, 2021 | 8.000 | 8.130 | 7.900 | 8.000 | 2,803,614 | +0.03(+0.38%) |
Sep 20, 2021 | 8.050 | 8.219 | 7.880 | 7.970 | 5,099,946 | -0.28(-3.39%) |
Sep 17, 2021 | 8.100 | 8.275 | 7.970 | 8.250 | 8,320,637 | +0.17(+2.10%) |
Sep 16, 2021 | 7.930 | 8.080 | 7.935 | 8.080 | 2,554,375 | +0.14(+1.76%) |
Sep 15, 2021 | 7.810 | 8.040 | 7.770 | 7.940 | 3,212,001 | +0.10(+1.28%) |
Sep 14, 2021 | 8.000 | 8.090 | 7.770 | 7.840 | 3,821,505 | -0.20(-2.49%) |
Sep 13, 2021 | 7.950 | 8.230 | 7.820 | 8.040 | 4,152,395 | +0.12(+1.57%) |
Sep 10, 2021 | 8.050 | 8.105 | 7.880 | 7.916 | 3,992,574 | -0.10(-1.30%) |
Sep 09, 2021 | 8.090 | 8.180 | 8.005 | 8.020 | 3,753,300 | -0.06(-0.74%) |
Sep 08, 2021 | 8.420 | 8.420 | 7.970 | 8.080 | 6,168,287 | -0.30(-3.58%) |
Sep 07, 2021 | 8.770 | 8.880 | 8.380 | 8.380 | 5,257,016 | -0.38(-4.34%) |
Sep 03, 2021 | 9.180 | 9.180 | 8.630 | 8.760 | 5,388,990 | -0.41(-4.47%) |
Sep 02, 2021 | 9.180 | 9.310 | 9.090 | 9.170 | 3,962,078 | +0.01(+0.11%) |
Sep 01, 2021 | 9.020 | 9.210 | 8.922 | 9.160 | 3,374,970 | +0.16(+1.78%) |
Aug 31, 2021 | 8.940 | 9.175 | 8.910 | 9.000 | 3,226,674 | +0.14(+1.58%) |
Aug 30, 2021 | 9.190 | 9.270 | 8.760 | 8.860 | 4,114,281 | -0.29(-3.17%) |
Aug 27, 2021 | 9.070 | 9.260 | 8.900 | 9.150 | 4,208,294 | +0.11(+1.22%) |
Aug 26, 2021 | 9.320 | 9.590 | 9.020 | 9.040 | 7,070,877 | -0.28(-3.00%) |
Aug 25, 2021 | 9.040 | 9.630 | 8.964 | 9.320 | 6,699,727 | +0.22(+2.42%) |
Aug 24, 2021 | 8.800 | 9.150 | 8.680 | 9.100 | 4,843,168 | +0.17(+1.90%) |
Aug 23, 2021 | 8.360 | 9.040 | 8.290 | 8.930 | 8,038,292 | +0.58(+6.95%) |
Aug 20, 2021 | 8.280 | 8.530 | 8.180 | 8.350 | 6,358,366 | +0.10(+1.21%) |
Aug 19, 2021 | 8.310 | 8.600 | 8.240 | 8.250 | 4,358,574 | -0.15(-1.79%) |
Aug 18, 2021 | 8.400 | 8.690 | 8.260 | 8.400 | 3,509,182 | -0.11(-1.29%) |
Aug 17, 2021 | 8.380 | 8.630 | 8.285 | 8.510 | 3,312,524 | -0.03(-0.35%) |
Aug 16, 2021 | 8.990 | 8.990 | 8.520 | 8.540 | 4,077,328 | -0.50(-5.53%) |
Aug 13, 2021 | 9.260 | 9.330 | 8.915 | 9.040 | 3,721,574 | -0.16(-1.74%) |
Aug 12, 2021 | 8.920 | 9.500 | 8.890 | 9.200 | 6,656,698 | +0.29(+3.25%) |
Aug 11, 2021 | 8.850 | 8.970 | 8.670 | 8.910 | 3,292,510 | +0.06(+0.68%) |
Aug 10, 2021 | 8.690 | 8.930 | 8.500 | 8.850 | 4,653,687 | +0.11(+1.26%) |
Aug 09, 2021 | 8.300 | 9.180 | 8.120 | 8.740 | 8,638,498 | +0.35(+4.17%) |
Aug 06, 2021 | 8.560 | 8.560 | 8.250 | 8.390 | 3,390,256 | -0.12(-1.41%) |
Aug 05, 2021 | 8.160 | 8.670 | 8.050 | 8.510 | 4,881,977 | +0.28(+3.40%) |
Aug 04, 2021 | 8.120 | 8.570 | 8.065 | 8.230 | 6,086,693 | +0.04(+0.49%) |
Aug 03, 2021 | 8.300 | 8.360 | 8.020 | 8.190 | 4,017,459 | -0.15(-1.80%) |
Aug 02, 2021 | 8.350 | 8.500 | 8.240 | 8.340 | 3,050,997 | +0.13(+1.58%) |
Jul 30, 2021 | 8.390 | 8.485 | 8.160 | 8.210 | 2,738,048 | -0.19(-2.26%) |
Jul 29, 2021 | 8.610 | 8.670 | 8.335 | 8.400 | 3,034,740 | -0.18(-2.10%) |
Jul 28, 2021 | 8.080 | 8.620 | 8.060 | 8.580 | 4,292,414 | +0.49(+6.06%) |
Jul 27, 2021 | 8.240 | 8.270 | 7.920 | 8.090 | 3,614,944 | -0.17(-2.06%) |
Jul 26, 2021 | 8.290 | 8.620 | 8.190 | 8.260 | 3,344,445 | -0.06(-0.72%) |
Jul 23, 2021 | 8.770 | 8.770 | 8.240 | 8.320 | 4,912,081 | -0.48(-5.45%) |
Jul 22, 2021 | 8.920 | 9.090 | 8.690 | 8.800 | 4,553,842 | -0.23(-2.55%) |
Jul 21, 2021 | 8.420 | 9.170 | 8.330 | 9.030 | 9,272,934 | +0.70(+8.40%) |
Jul 20, 2021 | 8.310 | 8.425 | 8.000 | 8.330 | 5,632,767 | +0.15(+1.83%) |
Jul 19, 2021 | 7.770 | 8.200 | 7.750 | 8.180 | 4,237,795 | +0.25(+3.15%) |
Jul 16, 2021 | 8.000 | 8.260 | 7.870 | 7.930 | 4,084,589 | +0.01(+0.13%) |
Jul 15, 2021 | 7.910 | 8.098 | 7.692 | 7.920 | 4,546,776 | -0.01(-0.13%) |
Jul 14, 2021 | 8.280 | 8.430 | 7.885 | 7.930 | 6,059,063 | -0.38(-4.57%) |
Jul 13, 2021 | 8.180 | 8.550 | 8.150 | 8.310 | 5,062,775 | +0.09(+1.09%) |
Jul 12, 2021 | 8.750 | 8.800 | 8.120 | 8.220 | 5,269,488 | -0.47(-5.41%) |
Jul 09, 2021 | 8.720 | 8.830 | 8.350 | 8.690 | 4,256,939 | -0.18(-2.03%) |
Jul 08, 2021 | 8.010 | 8.990 | 7.900 | 8.870 | 10,678,558 | +0.60(+7.26%) |
Jul 07, 2021 | 9.400 | 9.500 | 8.230 | 8.270 | 14,069,542 | -1.23(-12.95%) |
Jul 06, 2021 | 9.770 | 9.990 | 9.400 | 9.500 | 9,087,619 | -0.26(-2.61%) |
Jul 02, 2021 | 10.57 | 10.75 | 9.730 | 9.755 | 11,995,571 | -1.23(-11.24%) |