Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.750 | 9.190 | 8.490 | 9.060 | 2,018,673 | +0.53(+6.21%) |
Sep 29, 2021 | 8.530 | 8.750 | 8.320 | 8.530 | 1,536,098 | +0.02(+0.24%) |
Sep 28, 2021 | 8.610 | 8.620 | 8.320 | 8.510 | 731,974 | -0.21(-2.41%) |
Sep 27, 2021 | 9.240 | 9.240 | 8.710 | 8.720 | 1,251,994 | -0.56(-6.03%) |
Sep 24, 2021 | 9.050 | 9.340 | 8.800 | 9.280 | 877,292 | +0.08(+0.87%) |
Sep 23, 2021 | 8.880 | 9.240 | 8.880 | 9.200 | 1,145,961 | +0.32(+3.60%) |
Sep 22, 2021 | 8.560 | 9.300 | 8.461 | 8.880 | 1,696,256 | +0.36(+4.23%) |
Sep 21, 2021 | 8.600 | 8.700 | 8.330 | 8.520 | 587,611 | -0.18(-2.07%) |
Sep 20, 2021 | 8.000 | 8.720 | 8.000 | 8.700 | 1,573,938 | +0.36(+4.32%) |
Sep 17, 2021 | 8.130 | 8.350 | 7.990 | 8.340 | 4,887,727 | +0.25(+3.09%) |
Sep 16, 2021 | 8.130 | 8.270 | 8.040 | 8.090 | 758,737 | +0.01(+0.12%) |
Sep 15, 2021 | 8.250 | 8.345 | 7.990 | 8.080 | 785,872 | -0.18(-2.18%) |
Sep 14, 2021 | 8.150 | 8.490 | 8.120 | 8.260 | 741,415 | +0.13(+1.60%) |
Sep 13, 2021 | 8.400 | 8.440 | 8.070 | 8.130 | 1,180,604 | -0.31(-3.67%) |
Sep 10, 2021 | 8.530 | 8.650 | 8.400 | 8.440 | 794,807 | -0.12(-1.40%) |
Sep 09, 2021 | 8.170 | 8.780 | 8.040 | 8.560 | 1,802,080 | +0.53(+6.60%) |
Sep 08, 2021 | 8.130 | 8.240 | 7.960 | 8.030 | 1,223,167 | -0.14(-1.71%) |
Sep 07, 2021 | 8.900 | 8.910 | 8.132 | 8.170 | 2,422,051 | -0.81(-9.02%) |
Sep 03, 2021 | 8.940 | 8.990 | 8.750 | 8.980 | 907,382 | +0.09(+1.01%) |
Sep 02, 2021 | 8.830 | 9.080 | 8.670 | 8.890 | 823,802 | +0.15(+1.72%) |
Sep 01, 2021 | 8.460 | 8.900 | 8.380 | 8.740 | 1,020,747 | +0.14(+1.63%) |
Aug 31, 2021 | 8.700 | 8.945 | 8.460 | 8.600 | 1,170,661 | -0.08(-0.92%) |
Aug 30, 2021 | 9.150 | 9.190 | 8.660 | 8.680 | 1,116,208 | -0.33(-3.66%) |
Aug 27, 2021 | 8.930 | 9.170 | 8.770 | 9.010 | 1,395,101 | +0.20(+2.27%) |
Aug 26, 2021 | 8.750 | 9.160 | 8.700 | 8.810 | 1,147,687 | +0.07(+0.80%) |
Aug 25, 2021 | 8.790 | 9.020 | 8.670 | 8.740 | 988,233 | -0.02(-0.23%) |
Aug 24, 2021 | 8.290 | 9.175 | 8.290 | 8.760 | 2,010,201 | +0.47(+5.67%) |
Aug 23, 2021 | 8.900 | 9.070 | 8.210 | 8.290 | 2,106,293 | -0.42(-4.82%) |
Aug 20, 2021 | 8.250 | 8.830 | 8.120 | 8.710 | 2,073,005 | +0.68(+8.47%) |
Aug 19, 2021 | 7.900 | 8.130 | 7.881 | 8.030 | 2,169,925 | +0.02(+0.25%) |
Aug 18, 2021 | 8.300 | 8.307 | 7.901 | 8.010 | 2,660,741 | -0.24(-2.91%) |
Aug 17, 2021 | 7.700 | 8.770 | 7.570 | 8.250 | 10,719,675 | +0.96(+13.17%) |
Aug 16, 2021 | 7.700 | 7.740 | 7.010 | 7.290 | 1,637,420 | -0.31(-4.08%) |
Aug 13, 2021 | 7.950 | 7.990 | 7.320 | 7.600 | 3,820,183 | -0.33(-4.16%) |
Aug 12, 2021 | 8.200 | 8.360 | 7.910 | 7.930 | 1,405,285 | -0.27(-3.29%) |
Aug 11, 2021 | 8.700 | 8.740 | 8.090 | 8.200 | 1,477,612 | -0.41(-4.76%) |
Aug 10, 2021 | 9.300 | 9.390 | 8.520 | 8.610 | 1,522,797 | -0.35(-3.91%) |
Aug 09, 2021 | 8.870 | 9.579 | 8.810 | 8.960 | 2,487,862 | +0.26(+2.99%) |
Aug 06, 2021 | 8.840 | 8.966 | 8.650 | 8.700 | 1,198,347 | -0.12(-1.36%) |
Aug 05, 2021 | 8.720 | 8.990 | 8.550 | 8.820 | 917,134 | +0.17(+1.97%) |
Aug 04, 2021 | 8.680 | 9.060 | 8.630 | 8.650 | 2,399,757 | -0.03(-0.35%) |
Aug 03, 2021 | 8.290 | 8.850 | 7.910 | 8.680 | 2,192,106 | +0.45(+5.47%) |
Aug 02, 2021 | 7.870 | 8.330 | 7.720 | 8.230 | 1,095,046 | +0.38(+4.84%) |
Jul 30, 2021 | 8.040 | 8.130 | 7.760 | 7.850 | 1,244,359 | -0.17(-2.12%) |
Jul 29, 2021 | 8.420 | 8.520 | 7.780 | 8.020 | 1,956,045 | -0.44(-5.20%) |
Jul 28, 2021 | 8.280 | 8.640 | 8.250 | 8.460 | 1,303,270 | +0.18(+2.17%) |
Jul 27, 2021 | 8.760 | 8.760 | 7.971 | 8.280 | 1,562,190 | -0.30(-3.50%) |
Jul 26, 2021 | 9.200 | 9.448 | 8.560 | 8.580 | 1,953,498 | -0.70(-7.54%) |
Jul 23, 2021 | 9.260 | 9.420 | 9.040 | 9.280 | 915,808 | +0.02(+0.22%) |
Jul 22, 2021 | 9.250 | 9.360 | 8.940 | 9.260 | 1,296,349 | +0.06(+0.65%) |
Jul 21, 2021 | 9.410 | 9.520 | 9.010 | 9.200 | 2,504,514 | -0.16(-1.71%) |
Jul 20, 2021 | 9.540 | 9.770 | 9.210 | 9.360 | 2,973,035 | -0.19(-1.99%) |
Jul 19, 2021 | 9.900 | 9.920 | 9.200 | 9.550 | 2,396,710 | -0.34(-3.44%) |
Jul 16, 2021 | 10.05 | 10.24 | 9.650 | 9.890 | 1,812,471 | -0.17(-1.69%) |
Jul 15, 2021 | 10.27 | 10.35 | 10.00 | 10.06 | 650,366 | -0.31(-2.99%) |
Jul 14, 2021 | 10.42 | 10.54 | 10.32 | 10.37 | 436,807 | +0.03(+0.29%) |
Jul 13, 2021 | 10.94 | 10.96 | 10.27 | 10.34 | 730,740 | -0.49(-4.53%) |
Jul 12, 2021 | 11.35 | 11.37 | 10.64 | 10.83 | 974,022 | -0.13(-1.19%) |
Jul 09, 2021 | 10.61 | 10.97 | 10.42 | 10.96 | 840,867 | +0.33(+3.10%) |
Jul 08, 2021 | 9.840 | 10.65 | 9.600 | 10.63 | 1,094,431 | +0.63(+6.30%) |
Jul 07, 2021 | 10.25 | 10.30 | 9.860 | 10.00 | 1,240,347 | -0.21(-2.06%) |
Jul 06, 2021 | 11.09 | 11.09 | 10.17 | 10.21 | 1,390,878 | -0.72(-6.59%) |
Jul 02, 2021 | 11.23 | 11.24 | 10.86 | 10.93 | 897,962 | -0.07(-0.64%) |
Jul 01, 2021 | 11.80 | 11.80 | 10.96 | 11.00 | 2,176,594 | -0.69(-5.90%) |
Jun 30, 2021 | 11.64 | 11.89 | 11.31 | 11.69 | 1,679,210 | +0.17(+1.48%) |
Jun 29, 2021 | 12.04 | 12.04 | 11.40 | 11.52 | 1,402,865 | -0.40(-3.36%) |
Jun 28, 2021 | 12.33 | 12.36 | 11.86 | 11.92 | 1,507,627 | +0.07(+0.59%) |
Jun 25, 2021 | 12.00 | 12.21 | 11.78 | 11.85 | 1,650,409 | -0.03(-0.25%) |
Jun 24, 2021 | 12.19 | 12.45 | 11.80 | 11.88 | 1,633,679 | -0.16(-1.33%) |
Jun 23, 2021 | 11.95 | 12.19 | 11.67 | 12.04 | 2,088,731 | +0.37(+3.17%) |
Jun 22, 2021 | 11.89 | 11.98 | 11.29 | 11.67 | 1,941,429 | -0.05(-0.43%) |
Jun 21, 2021 | 12.99 | 12.99 | 11.56 | 11.72 | 3,389,461 | -0.87(-6.91%) |
Jun 18, 2021 | 13.36 | 13.40 | 12.00 | 12.59 | 6,288,318 | -0.73(-5.48%) |