Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.480 | 9.688 | 9.329 | 9.490 | 12,704,225 | -0.01(-0.10%) |
Sep 29, 2021 | 9.339 | 9.593 | 9.207 | 9.499 | 7,313,168 | +0.15(+1.61%) |
Sep 28, 2021 | 9.490 | 9.707 | 9.263 | 9.348 | 12,407,771 | -0.01(-0.10%) |
Sep 27, 2021 | 9.282 | 9.518 | 9.225 | 9.358 | 12,991,837 | +0.33(+3.66%) |
Sep 24, 2021 | 8.971 | 9.150 | 8.842 | 9.027 | 9,427,977 | -0.02(-0.21%) |
Sep 23, 2021 | 8.726 | 9.141 | 8.650 | 9.046 | 13,849,435 | +0.44(+5.15%) |
Sep 22, 2021 | 8.207 | 8.693 | 8.169 | 8.603 | 13,058,103 | +0.63(+7.93%) |
Sep 21, 2021 | 8.056 | 8.104 | 7.834 | 7.971 | 7,758,024 | +0.03(+0.36%) |
Sep 20, 2021 | 7.829 | 7.952 | 7.716 | 7.943 | 8,815,091 | -0.24(-2.88%) |
Sep 17, 2021 | 8.301 | 8.395 | 8.131 | 8.178 | 7,158,789 | -0.19(-2.25%) |
Sep 16, 2021 | 8.518 | 8.546 | 8.310 | 8.367 | 6,481,824 | -0.21(-2.42%) |
Sep 15, 2021 | 8.263 | 8.584 | 8.226 | 8.575 | 9,579,888 | +0.53(+6.57%) |
Sep 14, 2021 | 8.405 | 8.438 | 8.013 | 8.046 | 5,481,339 | -0.26(-3.13%) |
Sep 13, 2021 | 8.043 | 8.326 | 8.015 | 8.307 | 8,681,504 | +0.42(+5.38%) |
Sep 10, 2021 | 8.043 | 8.085 | 7.878 | 7.883 | 6,055,907 | +0.00(+0.00%) |
Sep 09, 2021 | 7.817 | 7.986 | 7.760 | 7.883 | 6,232,967 | -0.02(-0.24%) |
Sep 08, 2021 | 8.156 | 8.241 | 7.883 | 7.902 | 6,495,798 | -0.20(-2.44%) |
Sep 07, 2021 | 8.156 | 8.278 | 8.048 | 8.100 | 6,095,005 | -0.15(-1.83%) |
Sep 03, 2021 | 8.278 | 8.401 | 8.198 | 8.250 | 5,595,478 | -0.08(-1.02%) |
Sep 02, 2021 | 7.958 | 8.373 | 7.921 | 8.335 | 9,602,748 | +0.50(+6.37%) |
Sep 01, 2021 | 7.855 | 7.958 | 7.803 | 7.836 | 9,053,171 | +0.04(+0.48%) |
Aug 31, 2021 | 7.732 | 7.864 | 7.659 | 7.798 | 13,561,664 | +0.03(+0.36%) |
Aug 30, 2021 | 7.930 | 7.939 | 7.751 | 7.770 | 10,092,428 | -0.11(-1.43%) |
Aug 27, 2021 | 7.779 | 7.935 | 7.751 | 7.883 | 7,555,592 | +0.21(+2.70%) |
Aug 26, 2021 | 7.789 | 7.826 | 7.633 | 7.676 | 5,994,871 | -0.18(-2.28%) |
Aug 25, 2021 | 7.817 | 7.873 | 7.723 | 7.855 | 6,440,388 | +0.04(+0.48%) |
Aug 24, 2021 | 7.572 | 7.826 | 7.506 | 7.817 | 11,680,826 | +0.34(+4.53%) |
Aug 23, 2021 | 7.224 | 7.487 | 7.186 | 7.478 | 10,238,431 | +0.48(+6.86%) |
Aug 20, 2021 | 6.866 | 7.026 | 6.837 | 6.998 | 9,528,443 | +0.03(+0.41%) |
Aug 19, 2021 | 7.016 | 7.035 | 6.781 | 6.969 | 12,956,441 | -0.23(-3.14%) |
Aug 18, 2021 | 7.393 | 7.440 | 7.195 | 7.195 | 9,004,160 | -0.13(-1.80%) |
Aug 17, 2021 | 7.346 | 7.516 | 7.224 | 7.327 | 9,448,965 | -0.10(-1.39%) |
Aug 16, 2021 | 7.629 | 7.629 | 7.365 | 7.431 | 11,382,984 | -0.31(-4.01%) |
Aug 13, 2021 | 7.921 | 7.958 | 7.723 | 7.742 | 5,430,762 | -0.20(-2.49%) |
Aug 12, 2021 | 7.892 | 7.958 | 7.727 | 7.939 | 8,058,860 | +0.05(+0.60%) |
Aug 11, 2021 | 7.742 | 7.902 | 7.676 | 7.892 | 10,219,681 | +0.14(+1.82%) |
Aug 10, 2021 | 7.516 | 7.760 | 7.497 | 7.751 | 5,515,305 | +0.28(+3.78%) |
Aug 09, 2021 | 7.487 | 7.506 | 7.308 | 7.468 | 8,855,338 | -0.17(-2.22%) |
Aug 06, 2021 | 7.666 | 7.713 | 7.572 | 7.638 | 7,819,270 | +0.06(+0.75%) |
Aug 05, 2021 | 7.534 | 7.685 | 7.464 | 7.582 | 9,383,930 | +0.23(+3.07%) |
Aug 04, 2021 | 7.798 | 7.798 | 7.355 | 7.355 | 11,051,790 | -0.57(-7.24%) |
Aug 03, 2021 | 7.629 | 8.019 | 7.581 | 7.930 | 9,435,663 | +0.25(+3.31%) |
Aug 02, 2021 | 7.845 | 8.123 | 7.666 | 7.676 | 5,488,013 | -0.18(-2.28%) |
Jul 30, 2021 | 7.817 | 7.883 | 7.633 | 7.855 | 9,290,917 | +0.00(+0.00%) |
Jul 29, 2021 | 7.770 | 8.147 | 7.760 | 7.855 | 10,961,689 | +0.22(+2.84%) |
Jul 28, 2021 | 7.553 | 7.680 | 7.431 | 7.638 | 12,481,929 | +0.09(+1.25%) |
Jul 27, 2021 | 7.695 | 7.695 | 7.421 | 7.544 | 10,615,407 | -0.20(-2.55%) |
Jul 26, 2021 | 7.506 | 7.831 | 7.506 | 7.742 | 7,890,676 | +0.15(+1.99%) |
Jul 23, 2021 | 7.638 | 7.638 | 7.473 | 7.591 | 4,224,677 | +0.00(+0.00%) |
Jul 22, 2021 | 7.671 | 7.671 | 7.440 | 7.591 | 6,529,384 | -0.03(-0.37%) |
Jul 21, 2021 | 7.534 | 7.737 | 7.459 | 7.619 | 10,121,575 | +0.28(+3.85%) |
Jul 20, 2021 | 7.261 | 7.450 | 7.085 | 7.337 | 9,664,468 | +0.05(+0.65%) |
Jul 19, 2021 | 7.308 | 7.365 | 7.087 | 7.290 | 17,184,176 | -0.33(-4.33%) |
Jul 16, 2021 | 8.109 | 8.118 | 7.600 | 7.619 | 9,442,340 | -0.38(-4.71%) |
Jul 15, 2021 | 8.005 | 8.184 | 7.916 | 7.996 | 10,504,660 | -0.13(-1.62%) |
Jul 14, 2021 | 8.561 | 8.716 | 8.100 | 8.128 | 10,419,599 | -0.40(-4.64%) |
Jul 13, 2021 | 8.363 | 8.556 | 8.241 | 8.523 | 9,909,368 | +0.11(+1.34%) |
Jul 12, 2021 | 8.448 | 8.523 | 8.335 | 8.410 | 6,667,889 | -0.18(-2.08%) |
Jul 09, 2021 | 8.580 | 8.712 | 8.448 | 8.589 | 7,769,863 | +0.14(+1.67%) |
Jul 08, 2021 | 8.354 | 8.599 | 8.269 | 8.448 | 9,276,876 | -0.14(-1.64%) |
Jul 07, 2021 | 8.815 | 8.938 | 8.514 | 8.589 | 9,494,620 | -0.26(-2.98%) |
Jul 06, 2021 | 9.117 | 9.164 | 8.683 | 8.853 | 11,168,628 | -0.30(-3.29%) |
Jul 02, 2021 | 9.211 | 9.248 | 8.985 | 9.154 | 7,754,151 | -0.17(-1.82%) |