Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.800 | 7.830 | 7.660 | 7.740 | 89,146 | -0.04(-0.51%) |
Sep 29, 2021 | 7.910 | 7.970 | 7.780 | 7.780 | 83,909 | -0.11(-1.39%) |
Sep 28, 2021 | 8.010 | 8.080 | 7.890 | 7.890 | 67,847 | -0.19(-2.35%) |
Sep 27, 2021 | 7.910 | 8.150 | 7.910 | 8.080 | 62,250 | +0.14(+1.76%) |
Sep 24, 2021 | 8.130 | 8.130 | 7.920 | 7.940 | 61,436 | -0.19(-2.34%) |
Sep 23, 2021 | 8.110 | 8.180 | 8.070 | 8.130 | 78,240 | +0.13(+1.63%) |
Sep 22, 2021 | 7.880 | 8.060 | 7.880 | 8.000 | 131,960 | +0.16(+2.04%) |
Sep 21, 2021 | 7.850 | 7.960 | 7.830 | 7.840 | 55,422 | -0.01(-0.13%) |
Sep 20, 2021 | 7.940 | 7.970 | 7.800 | 7.850 | 133,139 | -0.27(-3.33%) |
Sep 17, 2021 | 8.030 | 8.130 | 8.030 | 8.120 | 46,091 | +0.03(+0.37%) |
Sep 16, 2021 | 8.070 | 8.140 | 8.030 | 8.090 | 72,227 | +0.00(+0.00%) |
Sep 15, 2021 | 7.960 | 8.120 | 7.960 | 8.090 | 126,418 | +0.08(+1.00%) |
Sep 14, 2021 | 8.200 | 8.250 | 7.970 | 8.010 | 147,206 | -0.21(-2.55%) |
Sep 13, 2021 | 8.390 | 8.390 | 8.130 | 8.220 | 93,081 | -0.11(-1.32%) |
Sep 10, 2021 | 8.500 | 8.510 | 8.330 | 8.330 | 97,794 | -0.20(-2.34%) |
Sep 09, 2021 | 8.550 | 8.630 | 8.500 | 8.530 | 81,604 | -0.04(-0.47%) |
Sep 08, 2021 | 8.740 | 8.770 | 8.570 | 8.570 | 77,257 | -0.21(-2.39%) |
Sep 07, 2021 | 8.810 | 8.910 | 8.770 | 8.780 | 69,620 | -0.07(-0.79%) |
Sep 03, 2021 | 8.850 | 8.850 | 8.850 | 0 | -0.04(-0.45%) | |
Sep 02, 2021 | 8.760 | 9.000 | 8.760 | 8.890 | 61,621 | +0.10(+1.14%) |
Sep 01, 2021 | 8.920 | 8.950 | 8.780 | 8.790 | 55,659 | -0.10(-1.12%) |
Aug 31, 2021 | 8.720 | 8.970 | 8.700 | 8.890 | 76,371 | +0.20(+2.30%) |
Aug 30, 2021 | 8.760 | 8.790 | 8.630 | 8.690 | 82,049 | -0.10(-1.14%) |
Aug 27, 2021 | 8.740 | 8.870 | 8.740 | 8.790 | 32,446 | +0.03(+0.34%) |
Aug 26, 2021 | 8.790 | 8.940 | 8.700 | 8.760 | 51,836 | -0.05(-0.57%) |
Aug 25, 2021 | 8.920 | 8.930 | 8.810 | 8.810 | 55,030 | -0.11(-1.23%) |
Aug 24, 2021 | 8.760 | 8.920 | 8.760 | 8.920 | 51,707 | +0.14(+1.59%) |
Aug 23, 2021 | 8.610 | 8.800 | 8.610 | 8.780 | 72,243 | +0.19(+2.21%) |
Aug 20, 2021 | 8.570 | 8.680 | 8.510 | 8.590 | 55,606 | +0.04(+0.47%) |
Aug 19, 2021 | 8.650 | 8.710 | 8.510 | 8.550 | 79,270 | -0.15(-1.72%) |
Aug 18, 2021 | 8.740 | 8.860 | 8.540 | 8.700 | 69,901 | +0.09(+1.05%) |
Aug 17, 2021 | 8.640 | 8.730 | 8.520 | 8.610 | 127,471 | -0.06(-0.69%) |
Aug 16, 2021 | 8.830 | 8.830 | 8.630 | 8.670 | 133,968 | -0.18(-2.03%) |
Aug 13, 2021 | 9.030 | 9.030 | 8.830 | 8.850 | 149,044 | -0.20(-2.21%) |
Aug 12, 2021 | 9.220 | 9.220 | 9.010 | 9.050 | 114,442 | -0.17(-1.84%) |
Aug 11, 2021 | 9.370 | 9.370 | 9.190 | 9.220 | 78,559 | -0.18(-1.91%) |
Aug 10, 2021 | 9.430 | 9.550 | 9.320 | 9.400 | 55,511 | -0.04(-0.42%) |
Aug 09, 2021 | 9.320 | 9.440 | 9.170 | 9.440 | 95,287 | +0.08(+0.85%) |
Aug 06, 2021 | 9.260 | 9.400 | 9.150 | 9.360 | 63,207 | +0.11(+1.19%) |
Aug 05, 2021 | 9.040 | 9.370 | 9.040 | 9.250 | 177,924 | +0.20(+2.21%) |
Aug 04, 2021 | 9.220 | 9.340 | 9.040 | 9.050 | 151,597 | -0.29(-3.10%) |
Aug 03, 2021 | 9.450 | 9.450 | 9.250 | 9.340 | 105,150 | -0.06(-0.64%) |
Jul 30, 2021 | 9.400 | 9.400 | 9.400 | 0 | -0.15(-1.57%) | |
Jul 29, 2021 | 9.850 | 9.850 | 9.540 | 9.550 | 70,583 | -0.23(-2.35%) |
Jul 28, 2021 | 9.410 | 9.840 | 9.340 | 9.780 | 512,211 | +0.63(+6.89%) |
Jul 27, 2021 | 9.550 | 9.550 | 9.060 | 9.150 | 290,299 | -0.24(-2.56%) |
Jul 26, 2021 | 9.290 | 9.530 | 9.240 | 9.390 | 117,343 | +0.04(+0.43%) |
Jul 23, 2021 | 9.420 | 9.420 | 9.280 | 9.350 | 83,415 | -0.06(-0.64%) |
Jul 22, 2021 | 9.660 | 9.660 | 9.390 | 9.410 | 41,748 | -0.26(-2.69%) |
Jul 21, 2021 | 9.550 | 9.680 | 9.490 | 9.670 | 96,626 | +0.17(+1.79%) |
Jul 20, 2021 | 9.290 | 9.530 | 9.200 | 9.500 | 73,963 | +0.19(+2.04%) |
Jul 19, 2021 | 9.230 | 9.380 | 9.120 | 9.310 | 168,538 | -0.06(-0.64%) |
Jul 16, 2021 | 9.600 | 9.640 | 9.300 | 9.370 | 176,332 | -0.22(-2.29%) |
Jul 15, 2021 | 9.680 | 9.820 | 9.430 | 9.590 | 263,431 | -0.08(-0.83%) |
Jul 14, 2021 | 10.28 | 10.28 | 9.670 | 9.670 | 239,284 | -0.55(-5.38%) |
Jul 13, 2021 | 10.22 | 10.53 | 10.21 | 10.22 | 194,175 | +0.09(+0.89%) |
Jul 12, 2021 | 10.09 | 10.20 | 10.00 | 10.13 | 94,688 | +0.02(+0.20%) |
Jul 09, 2021 | 10.08 | 10.14 | 9.990 | 10.11 | 78,758 | +0.05(+0.50%) |
Jul 08, 2021 | 9.970 | 10.11 | 9.860 | 10.06 | 143,962 | -0.09(-0.89%) |
Jul 07, 2021 | 10.36 | 10.36 | 10.01 | 10.15 | 180,909 | -0.15(-1.46%) |
Jul 06, 2021 | 10.33 | 10.46 | 10.23 | 10.30 | 208,280 | -0.02(-0.19%) |
Jul 05, 2021 | 10.26 | 10.37 | 10.26 | 10.32 | 36,145 | -0.01(-0.10%) |