Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.340 | 8.550 | 8.248 | 8.400 | 2,012,124 | +0.08(+0.96%) |
Sep 29, 2021 | 8.700 | 8.790 | 8.294 | 8.320 | 2,623,990 | -0.33(-3.82%) |
Sep 28, 2021 | 9.250 | 9.543 | 8.650 | 8.650 | 3,290,044 | -0.74(-7.88%) |
Sep 27, 2021 | 8.660 | 9.607 | 8.660 | 9.390 | 4,349,170 | +0.71(+8.18%) |
Sep 24, 2021 | 8.600 | 8.920 | 8.600 | 8.680 | 1,342,284 | -0.07(-0.80%) |
Sep 23, 2021 | 8.470 | 8.770 | 8.451 | 8.750 | 1,815,972 | +0.40(+4.79%) |
Sep 22, 2021 | 8.410 | 8.549 | 8.330 | 8.350 | 1,808,315 | +0.02(+0.24%) |
Sep 21, 2021 | 8.370 | 8.500 | 8.190 | 8.330 | 2,295,112 | -0.03(-0.36%) |
Sep 20, 2021 | 8.430 | 8.560 | 8.215 | 8.360 | 2,587,591 | -0.35(-4.02%) |
Sep 17, 2021 | 8.430 | 8.730 | 8.310 | 8.710 | 2,965,509 | +0.42(+5.07%) |
Sep 16, 2021 | 8.320 | 8.380 | 8.200 | 8.290 | 1,814,281 | -0.13(-1.54%) |
Sep 15, 2021 | 8.280 | 8.430 | 8.130 | 8.420 | 3,272,188 | +0.12(+1.45%) |
Sep 14, 2021 | 8.580 | 8.745 | 8.230 | 8.300 | 1,825,761 | -0.20(-2.35%) |
Sep 13, 2021 | 8.520 | 8.615 | 8.340 | 8.500 | 2,003,213 | +0.00(+0.00%) |
Sep 10, 2021 | 8.820 | 8.850 | 8.450 | 8.500 | 2,227,461 | -0.28(-3.19%) |
Sep 09, 2021 | 8.640 | 8.945 | 8.550 | 8.780 | 1,903,479 | +0.08(+0.92%) |
Sep 08, 2021 | 9.170 | 9.230 | 8.670 | 8.700 | 2,689,738 | -0.57(-6.15%) |
Sep 07, 2021 | 8.880 | 9.310 | 8.855 | 9.270 | 2,697,398 | +0.42(+4.75%) |
Sep 03, 2021 | 9.020 | 9.080 | 8.720 | 8.850 | 1,854,167 | -0.20(-2.21%) |
Sep 02, 2021 | 8.990 | 9.110 | 8.840 | 9.050 | 2,140,029 | +0.18(+2.03%) |
Sep 01, 2021 | 8.720 | 9.085 | 8.660 | 8.870 | 2,944,949 | +0.04(+0.45%) |
Aug 31, 2021 | 8.730 | 8.920 | 8.630 | 8.830 | 2,676,443 | +0.11(+1.26%) |
Aug 30, 2021 | 9.000 | 9.040 | 8.635 | 8.720 | 1,911,528 | -0.26(-2.90%) |
Aug 27, 2021 | 8.900 | 9.100 | 8.810 | 8.980 | 1,595,547 | +0.09(+1.01%) |
Aug 26, 2021 | 8.730 | 9.150 | 8.630 | 8.890 | 2,704,182 | +0.11(+1.25%) |
Aug 25, 2021 | 9.200 | 9.239 | 8.770 | 8.780 | 3,311,065 | -0.45(-4.88%) |
Aug 24, 2021 | 9.050 | 9.420 | 8.880 | 9.230 | 3,484,078 | +0.27(+3.01%) |
Aug 23, 2021 | 8.300 | 8.980 | 8.250 | 8.960 | 2,635,292 | +0.79(+9.67%) |
Aug 20, 2021 | 7.780 | 8.230 | 7.780 | 8.170 | 2,639,134 | +0.36(+4.61%) |
Aug 19, 2021 | 8.170 | 8.210 | 7.760 | 7.810 | 3,335,958 | -0.51(-6.13%) |
Aug 18, 2021 | 8.050 | 8.530 | 7.960 | 8.320 | 2,789,194 | +0.28(+3.48%) |
Aug 17, 2021 | 8.250 | 8.270 | 7.890 | 8.040 | 3,693,058 | -0.20(-2.43%) |
Aug 16, 2021 | 8.690 | 8.720 | 8.230 | 8.240 | 3,168,389 | -0.48(-5.50%) |
Aug 13, 2021 | 9.030 | 9.050 | 8.610 | 8.720 | 2,962,485 | -0.36(-3.96%) |
Aug 12, 2021 | 9.490 | 9.490 | 9.020 | 9.080 | 2,730,463 | -0.36(-3.81%) |
Aug 11, 2021 | 9.800 | 9.890 | 9.015 | 9.440 | 4,638,416 | -0.33(-3.38%) |
Aug 10, 2021 | 10.15 | 10.30 | 9.760 | 9.770 | 2,408,321 | -0.06(-0.61%) |
Aug 09, 2021 | 9.700 | 10.04 | 9.588 | 9.830 | 2,094,280 | +0.10(+1.03%) |
Aug 06, 2021 | 9.760 | 9.800 | 9.470 | 9.730 | 1,252,082 | +0.13(+1.35%) |
Aug 05, 2021 | 9.420 | 9.691 | 9.350 | 9.600 | 1,163,289 | +0.07(+0.73%) |
Aug 04, 2021 | 9.340 | 9.942 | 9.260 | 9.530 | 2,125,952 | +0.10(+1.06%) |
Aug 03, 2021 | 9.700 | 9.726 | 9.230 | 9.430 | 2,300,696 | -0.23(-2.38%) |
Aug 02, 2021 | 10.00 | 10.05 | 9.610 | 9.660 | 2,051,235 | -0.04(-0.41%) |
Jul 30, 2021 | 9.600 | 10.01 | 9.560 | 9.700 | 1,243,739 | +0.03(+0.31%) |
Jul 29, 2021 | 10.14 | 10.26 | 9.670 | 9.670 | 2,162,874 | -0.33(-3.30%) |
Jul 28, 2021 | 9.570 | 10.11 | 9.550 | 10.00 | 2,323,307 | +0.50(+5.26%) |
Jul 27, 2021 | 9.650 | 9.750 | 9.220 | 9.500 | 2,084,849 | -0.25(-2.56%) |
Jul 26, 2021 | 9.310 | 9.975 | 9.290 | 9.750 | 1,816,366 | +0.45(+4.84%) |
Jul 23, 2021 | 9.400 | 9.608 | 9.160 | 9.300 | 1,818,425 | -0.20(-2.11%) |
Jul 22, 2021 | 9.790 | 9.810 | 9.261 | 9.500 | 1,851,183 | -0.31(-3.16%) |
Jul 21, 2021 | 9.490 | 9.940 | 9.450 | 9.810 | 1,699,424 | +0.40(+4.25%) |
Jul 20, 2021 | 9.300 | 9.540 | 8.952 | 9.410 | 2,080,302 | +0.12(+1.29%) |
Jul 19, 2021 | 9.060 | 9.410 | 8.970 | 9.290 | 2,621,821 | -0.04(-0.43%) |
Jul 16, 2021 | 9.820 | 9.880 | 9.210 | 9.330 | 2,504,288 | -0.48(-4.89%) |
Jul 15, 2021 | 9.500 | 10.14 | 9.400 | 9.810 | 2,752,350 | +0.30(+3.15%) |
Jul 14, 2021 | 10.03 | 10.21 | 9.510 | 9.510 | 3,216,189 | -0.50(-5.00%) |
Jul 13, 2021 | 10.27 | 10.30 | 9.980 | 10.01 | 2,413,143 | -0.40(-3.84%) |
Jul 12, 2021 | 10.47 | 10.48 | 10.02 | 10.41 | 2,077,185 | +0.02(+0.19%) |
Jul 09, 2021 | 10.77 | 10.80 | 10.23 | 10.39 | 1,869,370 | -0.22(-2.07%) |
Jul 08, 2021 | 10.22 | 10.62 | 10.05 | 10.61 | 2,582,033 | -0.17(-1.58%) |
Jul 07, 2021 | 11.25 | 11.30 | 10.47 | 10.78 | 2,590,210 | -0.61(-5.36%) |
Jul 06, 2021 | 11.01 | 11.59 | 10.79 | 11.39 | 2,957,743 | +0.56(+5.17%) |
Jul 02, 2021 | 11.40 | 11.49 | 10.76 | 10.83 | 2,817,031 | -0.57(-5.00%) |