Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.749 | 7.955 | 7.748 | 7.793 | 2,875,615 | +0.10(+1.34%) |
Sep 29, 2021 | 7.978 | 8.047 | 7.690 | 7.690 | 1,921,650 | -0.24(-3.06%) |
Sep 28, 2021 | 8.036 | 8.125 | 7.889 | 7.933 | 2,799,083 | -0.13(-1.64%) |
Sep 27, 2021 | 7.808 | 8.136 | 7.742 | 8.066 | 3,621,836 | +0.31(+3.99%) |
Sep 24, 2021 | 8.095 | 8.154 | 7.749 | 7.757 | 5,583,505 | -0.49(-5.90%) |
Sep 23, 2021 | 8.265 | 8.335 | 8.176 | 8.243 | 2,387,306 | +0.02(+0.27%) |
Sep 22, 2021 | 8.073 | 8.368 | 8.036 | 8.221 | 4,914,109 | +0.22(+2.76%) |
Sep 21, 2021 | 8.088 | 8.140 | 7.992 | 8.000 | 6,562,543 | -0.04(-0.46%) |
Sep 20, 2021 | 8.117 | 8.184 | 7.882 | 8.036 | 5,646,131 | -0.32(-3.88%) |
Sep 17, 2021 | 8.589 | 8.649 | 8.309 | 8.361 | 4,817,980 | -0.15(-1.73%) |
Sep 16, 2021 | 8.699 | 8.699 | 8.478 | 8.508 | 2,594,988 | -0.22(-2.53%) |
Sep 15, 2021 | 8.714 | 8.825 | 8.556 | 8.729 | 2,796,835 | -0.11(-1.25%) |
Sep 14, 2021 | 9.134 | 9.134 | 8.729 | 8.839 | 2,049,987 | -0.36(-3.92%) |
Sep 13, 2021 | 9.333 | 9.355 | 9.134 | 9.200 | 2,575,677 | -0.19(-2.04%) |
Sep 10, 2021 | 9.679 | 9.734 | 9.355 | 9.392 | 2,515,836 | -0.21(-2.22%) |
Sep 09, 2021 | 9.488 | 9.738 | 9.348 | 9.605 | 2,556,176 | -0.10(-1.06%) |
Sep 08, 2021 | 9.885 | 9.915 | 9.583 | 9.709 | 2,199,275 | -0.22(-2.23%) |
Sep 07, 2021 | 9.834 | 10.25 | 9.837 | 9.930 | 2,273,880 | +0.15(+1.51%) |
Sep 03, 2021 | 9.753 | 9.856 | 9.657 | 9.782 | 2,399,091 | -0.12(-1.19%) |
Sep 02, 2021 | 10.03 | 10.08 | 9.830 | 9.900 | 2,311,001 | -0.09(-0.89%) |
Sep 01, 2021 | 9.753 | 10.18 | 9.749 | 9.988 | 4,697,782 | +0.31(+3.20%) |
Aug 31, 2021 | 9.488 | 9.690 | 9.392 | 9.679 | 4,783,456 | +0.30(+3.22%) |
Aug 30, 2021 | 9.384 | 9.480 | 9.112 | 9.377 | 3,338,204 | -0.15(-1.62%) |
Aug 27, 2021 | 9.384 | 9.583 | 9.281 | 9.532 | 4,532,109 | +0.01(+0.15%) |
Aug 26, 2021 | 9.134 | 9.664 | 9.134 | 9.517 | 4,442,128 | +0.01(+0.16%) |
Aug 25, 2021 | 9.289 | 9.502 | 9.171 | 9.502 | 2,734,549 | +0.13(+1.42%) |
Aug 24, 2021 | 9.178 | 9.436 | 9.016 | 9.370 | 6,214,896 | +0.44(+4.95%) |
Aug 23, 2021 | 8.751 | 8.950 | 8.663 | 8.928 | 4,104,546 | +0.25(+2.89%) |
Aug 20, 2021 | 8.287 | 8.751 | 8.243 | 8.677 | 4,657,729 | +0.43(+5.27%) |
Aug 19, 2021 | 8.442 | 8.442 | 8.213 | 8.243 | 5,504,096 | -0.33(-3.87%) |
Aug 18, 2021 | 8.640 | 8.795 | 8.368 | 8.574 | 4,381,730 | +0.01(+0.09%) |
Aug 17, 2021 | 8.442 | 8.611 | 8.165 | 8.567 | 5,043,233 | -0.21(-2.43%) |
Aug 16, 2021 | 8.803 | 8.810 | 8.489 | 8.780 | 3,088,530 | -0.15(-1.65%) |
Aug 13, 2021 | 9.009 | 9.009 | 8.810 | 8.928 | 2,108,506 | -0.13(-1.46%) |
Aug 12, 2021 | 9.149 | 9.163 | 8.803 | 9.060 | 3,476,982 | -0.23(-2.46%) |
Aug 11, 2021 | 9.311 | 9.453 | 9.200 | 9.289 | 1,986,824 | -0.02(-0.24%) |
Aug 10, 2021 | 9.296 | 9.495 | 9.252 | 9.311 | 1,900,951 | +0.01(+0.16%) |
Aug 09, 2021 | 9.068 | 9.381 | 8.914 | 9.296 | 3,011,929 | +0.28(+3.10%) |
Aug 06, 2021 | 9.208 | 9.256 | 8.950 | 9.016 | 2,778,179 | -0.20(-2.16%) |
Aug 05, 2021 | 9.267 | 9.333 | 9.031 | 9.215 | 2,717,069 | -0.15(-1.57%) |
Aug 04, 2021 | 9.370 | 9.672 | 9.256 | 9.362 | 2,077,782 | +0.02(+0.24%) |
Aug 03, 2021 | 9.370 | 9.407 | 9.193 | 9.340 | 2,048,854 | -0.13(-1.32%) |
Aug 02, 2021 | 9.200 | 9.539 | 9.171 | 9.465 | 2,931,616 | +0.34(+3.71%) |
Jul 30, 2021 | 9.105 | 9.407 | 9.073 | 9.127 | 2,563,158 | -0.20(-2.18%) |
Jul 29, 2021 | 9.303 | 9.421 | 8.957 | 9.330 | 5,118,183 | +0.21(+2.32%) |
Jul 28, 2021 | 8.670 | 9.230 | 8.670 | 9.119 | 6,142,499 | +0.69(+8.12%) |
Jul 27, 2021 | 8.486 | 8.674 | 8.228 | 8.434 | 9,137,828 | -0.27(-3.13%) |
Jul 26, 2021 | 8.913 | 9.016 | 8.419 | 8.707 | 7,844,770 | -0.46(-4.98%) |
Jul 23, 2021 | 9.340 | 9.392 | 8.884 | 9.163 | 6,053,091 | -0.52(-5.40%) |
Jul 22, 2021 | 9.723 | 9.723 | 9.517 | 9.686 | 2,369,191 | -0.04(-0.38%) |
Jul 21, 2021 | 9.598 | 9.900 | 9.480 | 9.723 | 3,119,432 | +0.13(+1.38%) |
Jul 20, 2021 | 9.274 | 9.613 | 9.259 | 9.591 | 5,239,583 | +0.38(+4.16%) |
Jul 19, 2021 | 9.399 | 9.465 | 8.950 | 9.208 | 5,848,995 | -0.43(-4.43%) |
Jul 16, 2021 | 10.11 | 10.17 | 9.628 | 9.635 | 5,554,607 | -0.54(-5.29%) |
Jul 15, 2021 | 10.03 | 10.32 | 10.02 | 10.17 | 2,423,489 | +0.15(+1.54%) |
Jul 14, 2021 | 10.19 | 10.33 | 9.930 | 10.02 | 4,054,238 | -0.19(-1.88%) |
Jul 13, 2021 | 10.02 | 10.33 | 9.906 | 10.21 | 3,472,697 | +0.19(+1.91%) |
Jul 12, 2021 | 10.17 | 10.24 | 9.966 | 10.02 | 4,723,203 | -0.04(-0.44%) |
Jul 09, 2021 | 10.23 | 10.30 | 10.01 | 10.06 | 6,075,379 | -0.11(-1.09%) |
Jul 08, 2021 | 10.19 | 10.36 | 10.03 | 10.17 | 4,269,162 | -0.24(-2.26%) |
Jul 07, 2021 | 10.68 | 10.82 | 10.32 | 10.41 | 3,107,896 | -0.25(-2.35%) |
Jul 06, 2021 | 11.01 | 11.13 | 10.63 | 10.66 | 4,423,753 | -0.47(-4.24%) |
Jul 02, 2021 | 11.17 | 11.22 | 11.03 | 11.13 | 1,517,966 | -0.13(-1.18%) |