Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.420 | 7.550 | 7.230 | 7.390 | 11,978,540 | -0.01(-0.14%) |
Sep 29, 2021 | 7.760 | 7.810 | 7.360 | 7.400 | 18,302,776 | -0.46(-5.85%) |
Sep 28, 2021 | 7.960 | 8.030 | 7.610 | 7.860 | 20,959,804 | -0.24(-2.96%) |
Sep 27, 2021 | 7.720 | 8.200 | 7.570 | 8.100 | 20,744,286 | +0.37(+4.79%) |
Sep 24, 2021 | 7.850 | 7.960 | 7.640 | 7.730 | 15,483,060 | -0.17(-2.15%) |
Sep 23, 2021 | 7.930 | 8.020 | 7.780 | 7.900 | 15,912,706 | +0.02(+0.25%) |
Sep 22, 2021 | 7.990 | 8.130 | 7.780 | 7.880 | 21,213,524 | +0.11(+1.42%) |
Sep 21, 2021 | 7.890 | 7.940 | 7.720 | 7.770 | 15,580,050 | -0.08(-1.02%) |
Sep 20, 2021 | 7.990 | 8.200 | 7.735 | 7.850 | 21,797,252 | -0.46(-5.54%) |
Sep 17, 2021 | 8.170 | 8.320 | 8.022 | 8.310 | 22,348,932 | +0.17(+2.09%) |
Sep 16, 2021 | 8.300 | 8.610 | 8.070 | 8.140 | 29,385,844 | -0.03(-0.37%) |
Sep 15, 2021 | 8.290 | 8.410 | 8.090 | 8.170 | 18,064,720 | -0.12(-1.45%) |
Sep 14, 2021 | 8.400 | 8.760 | 8.220 | 8.290 | 15,271,589 | -0.08(-0.96%) |
Sep 13, 2021 | 8.650 | 8.705 | 8.291 | 8.370 | 17,967,316 | -0.22(-2.56%) |
Sep 10, 2021 | 9.090 | 9.330 | 8.560 | 8.590 | 28,651,628 | -0.72(-7.73%) |
Sep 09, 2021 | 9.590 | 10.17 | 9.300 | 9.310 | 49,780,552 | -0.14(-1.48%) |
Sep 08, 2021 | 10.36 | 10.36 | 9.200 | 9.450 | 77,933,248 | -1.33(-12.34%) |
Sep 07, 2021 | 9.010 | 11.13 | 9.010 | 10.78 | 175,559,008 | +1.94(+21.95%) |
Sep 03, 2021 | 9.160 | 9.460 | 8.620 | 8.840 | 29,666,652 | -0.03(-0.34%) |
Sep 02, 2021 | 8.470 | 9.090 | 8.430 | 8.870 | 26,083,140 | +0.40(+4.72%) |
Sep 01, 2021 | 8.500 | 8.650 | 8.420 | 8.470 | 12,584,665 | -0.11(-1.28%) |
Aug 31, 2021 | 8.360 | 8.690 | 8.310 | 8.580 | 13,451,210 | +0.10(+1.18%) |
Aug 30, 2021 | 8.580 | 8.660 | 8.270 | 8.480 | 14,440,321 | -0.13(-1.51%) |
Aug 27, 2021 | 8.458 | 8.730 | 8.341 | 8.610 | 13,641,358 | +0.12(+1.41%) |
Aug 26, 2021 | 8.570 | 8.889 | 8.430 | 8.490 | 16,002,956 | -0.24(-2.75%) |
Aug 25, 2021 | 8.780 | 9.110 | 8.545 | 8.730 | 26,711,320 | -0.19(-2.13%) |
Aug 24, 2021 | 8.150 | 9.100 | 8.075 | 8.920 | 37,579,376 | +0.80(+9.85%) |
Aug 23, 2021 | 7.810 | 8.240 | 7.700 | 8.120 | 16,200,236 | +0.37(+4.77%) |
Aug 20, 2021 | 7.660 | 7.880 | 7.560 | 7.750 | 17,207,070 | +0.19(+2.51%) |
Aug 19, 2021 | 7.980 | 8.075 | 7.410 | 7.560 | 27,561,146 | -0.49(-6.09%) |
Aug 18, 2021 | 8.210 | 8.240 | 8.010 | 8.050 | 13,641,287 | -0.12(-1.47%) |
Aug 17, 2021 | 8.320 | 8.530 | 8.010 | 8.170 | 21,075,912 | -0.32(-3.77%) |
Aug 16, 2021 | 8.290 | 8.570 | 7.930 | 8.490 | 25,368,338 | +0.27(+3.28%) |
Aug 13, 2021 | 8.740 | 8.900 | 8.200 | 8.220 | 39,432,560 | -0.79(-8.77%) |
Aug 12, 2021 | 9.520 | 9.650 | 8.580 | 9.010 | 147,138,784 | +0.88(+10.82%) |
Aug 11, 2021 | 8.410 | 8.420 | 8.015 | 8.130 | 32,170,036 | -0.28(-3.33%) |
Aug 10, 2021 | 9.110 | 9.230 | 8.150 | 8.410 | 30,065,132 | -0.40(-4.54%) |
Aug 09, 2021 | 8.150 | 8.840 | 8.082 | 8.810 | 25,767,412 | +0.74(+9.17%) |
Aug 06, 2021 | 8.050 | 8.150 | 7.980 | 8.070 | 7,400,923 | -0.06(-0.74%) |
Aug 05, 2021 | 7.940 | 8.200 | 7.850 | 8.130 | 10,718,361 | +0.21(+2.65%) |
Aug 04, 2021 | 8.150 | 8.160 | 7.880 | 7.920 | 12,288,542 | -0.20(-2.46%) |
Aug 03, 2021 | 8.300 | 8.590 | 8.030 | 8.120 | 17,556,154 | -0.03(-0.37%) |
Aug 02, 2021 | 8.130 | 8.500 | 7.980 | 8.150 | 19,695,360 | +0.08(+0.99%) |
Jul 30, 2021 | 8.110 | 8.320 | 8.030 | 8.070 | 7,460,637 | -0.15(-1.82%) |
Jul 29, 2021 | 8.290 | 8.460 | 8.140 | 8.220 | 9,315,387 | -0.10(-1.20%) |
Jul 28, 2021 | 8.070 | 8.430 | 7.970 | 8.320 | 16,241,676 | +0.27(+3.35%) |
Jul 27, 2021 | 8.060 | 8.250 | 7.840 | 8.050 | 14,934,717 | -0.15(-1.83%) |
Jul 26, 2021 | 8.040 | 8.520 | 7.921 | 8.200 | 19,135,580 | +0.15(+1.86%) |
Jul 23, 2021 | 8.350 | 8.440 | 7.970 | 8.050 | 28,133,932 | -0.57(-6.61%) |
Jul 22, 2021 | 9.450 | 9.450 | 8.400 | 8.620 | 44,818,280 | -0.26(-2.93%) |
Jul 21, 2021 | 8.400 | 9.090 | 8.320 | 8.880 | 29,990,228 | +0.53(+6.35%) |
Jul 20, 2021 | 8.200 | 8.500 | 7.920 | 8.350 | 24,221,892 | +0.05(+0.60%) |
Jul 19, 2021 | 7.870 | 8.380 | 7.670 | 8.300 | 20,053,844 | +0.10(+1.22%) |
Jul 16, 2021 | 8.400 | 8.520 | 8.110 | 8.200 | 17,391,804 | -0.06(-0.73%) |
Jul 15, 2021 | 8.300 | 8.730 | 7.950 | 8.260 | 29,088,164 | -0.42(-4.84%) |
Jul 14, 2021 | 8.945 | 9.250 | 8.570 | 8.680 | 26,210,330 | -0.23(-2.58%) |
Jul 13, 2021 | 9.410 | 9.516 | 8.770 | 8.910 | 39,536,024 | -0.77(-7.95%) |
Jul 12, 2021 | 9.150 | 10.00 | 8.860 | 9.680 | 49,707,000 | +0.41(+4.42%) |
Jul 09, 2021 | 9.570 | 9.576 | 9.130 | 9.270 | 28,691,812 | -0.09(-0.96%) |
Jul 08, 2021 | 9.380 | 9.669 | 9.190 | 9.360 | 30,302,354 | -0.36(-3.70%) |
Jul 07, 2021 | 10.47 | 10.47 | 9.610 | 9.720 | 35,496,720 | -0.28(-2.80%) |
Jul 06, 2021 | 11.11 | 11.16 | 9.960 | 10.00 | 76,040,144 | -1.71(-14.60%) |
Jul 02, 2021 | 12.16 | 12.20 | 11.30 | 11.71 | 30,911,904 | -0.62(-5.03%) |