Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.290 | 9.430 | 9.170 | 9.340 | 2,708,054 | +0.03(+0.32%) |
Sep 29, 2021 | 9.210 | 9.360 | 9.130 | 9.310 | 1,967,568 | +0.08(+0.87%) |
Sep 28, 2021 | 9.350 | 9.420 | 9.130 | 9.230 | 2,821,591 | +0.02(+0.22%) |
Sep 27, 2021 | 9.070 | 9.380 | 9.070 | 9.210 | 1,683,756 | +0.27(+3.02%) |
Sep 24, 2021 | 8.810 | 8.960 | 8.750 | 8.940 | 1,048,200 | +0.07(+0.79%) |
Sep 23, 2021 | 8.700 | 8.920 | 8.690 | 8.870 | 1,532,258 | +0.24(+2.78%) |
Sep 22, 2021 | 8.470 | 8.700 | 8.470 | 8.630 | 2,005,278 | +0.34(+4.10%) |
Sep 21, 2021 | 8.290 | 8.360 | 8.180 | 8.290 | 811,248 | +0.07(+0.85%) |
Sep 20, 2021 | 8.200 | 8.300 | 8.120 | 8.220 | 1,294,141 | -0.23(-2.72%) |
Sep 17, 2021 | 8.500 | 8.550 | 8.450 | 8.450 | 1,691,824 | -0.17(-1.97%) |
Sep 16, 2021 | 8.660 | 8.690 | 8.580 | 8.620 | 1,484,661 | -0.06(-0.69%) |
Sep 15, 2021 | 8.410 | 8.690 | 8.410 | 8.680 | 1,899,391 | +0.37(+4.45%) |
Sep 14, 2021 | 8.500 | 8.500 | 8.260 | 8.310 | 611,345 | -0.11(-1.31%) |
Sep 13, 2021 | 8.190 | 8.430 | 8.190 | 8.420 | 1,154,861 | +0.35(+4.34%) |
Sep 10, 2021 | 8.190 | 8.230 | 8.070 | 8.070 | 744,597 | +0.01(+0.12%) |
Sep 09, 2021 | 8.000 | 8.130 | 7.950 | 8.060 | 1,009,177 | +0.02(+0.25%) |
Sep 08, 2021 | 8.170 | 8.250 | 8.020 | 8.040 | 659,450 | -0.07(-0.86%) |
Sep 07, 2021 | 8.140 | 8.200 | 8.100 | 8.110 | 608,611 | -0.06(-0.73%) |
Sep 03, 2021 | 8.170 | 8.170 | 8.170 | 0 | -0.03(-0.37%) | |
Sep 02, 2021 | 8.000 | 8.230 | 8.000 | 8.200 | 1,404,670 | +0.28(+3.54%) |
Sep 01, 2021 | 7.850 | 7.960 | 7.830 | 7.920 | 687,440 | +0.02(+0.25%) |
Aug 31, 2021 | 7.840 | 7.940 | 7.830 | 7.900 | 428,641 | +0.00(+0.00%) |
Aug 30, 2021 | 8.010 | 8.010 | 7.900 | 7.900 | 370,060 | -0.09(-1.13%) |
Aug 27, 2021 | 7.900 | 8.020 | 7.900 | 7.990 | 1,204,726 | +0.24(+3.10%) |
Aug 26, 2021 | 7.660 | 7.800 | 7.640 | 7.750 | 886,822 | +0.03(+0.39%) |
Aug 25, 2021 | 7.740 | 7.750 | 7.680 | 7.720 | 760,016 | +0.00(+0.00%) |
Aug 24, 2021 | 7.680 | 7.740 | 7.630 | 7.720 | 1,492,365 | +0.14(+1.85%) |
Aug 23, 2021 | 7.500 | 7.600 | 7.480 | 7.580 | 1,801,249 | +0.26(+3.55%) |
Aug 20, 2021 | 7.200 | 7.330 | 7.190 | 7.320 | 1,020,442 | +0.05(+0.69%) |
Aug 19, 2021 | 7.260 | 7.300 | 7.090 | 7.270 | 2,420,150 | -0.14(-1.89%) |
Aug 18, 2021 | 7.550 | 7.600 | 7.400 | 7.410 | 1,477,282 | -0.14(-1.85%) |
Aug 17, 2021 | 7.600 | 7.720 | 7.510 | 7.550 | 1,347,327 | -0.09(-1.18%) |
Aug 16, 2021 | 7.690 | 7.700 | 7.590 | 7.640 | 2,266,798 | -0.18(-2.30%) |
Aug 13, 2021 | 7.930 | 7.940 | 7.820 | 7.820 | 400,158 | -0.11(-1.39%) |
Aug 12, 2021 | 7.980 | 8.020 | 7.850 | 7.930 | 752,424 | -0.07(-0.88%) |
Aug 11, 2021 | 7.930 | 8.010 | 7.840 | 8.000 | 1,000,070 | +0.01(+0.13%) |
Aug 10, 2021 | 7.830 | 8.000 | 7.800 | 7.990 | 1,357,521 | +0.23(+2.96%) |
Aug 09, 2021 | 7.790 | 7.800 | 7.650 | 7.760 | 1,135,909 | -0.17(-2.14%) |
Aug 06, 2021 | 7.930 | 7.950 | 7.850 | 7.930 | 1,169,169 | +0.08(+1.02%) |
Aug 05, 2021 | 7.810 | 7.940 | 7.780 | 7.850 | 958,434 | +0.10(+1.29%) |
Aug 04, 2021 | 7.980 | 7.980 | 7.750 | 7.750 | 1,682,638 | -0.34(-4.20%) |
Aug 03, 2021 | 7.870 | 8.160 | 7.840 | 8.090 | 2,318,561 | +0.07(+0.87%) |
Jul 30, 2021 | 8.020 | 8.020 | 8.020 | 0 | -0.08(-0.99%) | |
Jul 29, 2021 | 8.150 | 8.180 | 8.050 | 8.100 | 876,194 | +0.04(+0.50%) |
Jul 28, 2021 | 8.060 | 8.090 | 7.930 | 8.060 | 866,334 | +0.05(+0.62%) |
Jul 27, 2021 | 8.180 | 8.180 | 7.960 | 8.010 | 1,235,588 | -0.23(-2.79%) |
Jul 26, 2021 | 8.120 | 8.350 | 8.110 | 8.240 | 1,561,043 | +0.12(+1.48%) |
Jul 23, 2021 | 8.150 | 8.170 | 8.040 | 8.120 | 1,261,134 | +0.01(+0.12%) |
Jul 22, 2021 | 8.150 | 8.160 | 8.020 | 8.110 | 1,038,304 | -0.02(-0.25%) |
Jul 21, 2021 | 8.080 | 8.200 | 8.060 | 8.130 | 2,494,917 | +0.21(+2.65%) |
Jul 20, 2021 | 7.770 | 8.060 | 7.740 | 7.920 | 3,267,497 | +0.11(+1.41%) |
Jul 19, 2021 | 7.470 | 7.900 | 7.270 | 7.810 | 4,038,384 | -0.30(-3.70%) |
Jul 16, 2021 | 8.470 | 8.500 | 8.090 | 8.110 | 2,191,450 | -0.28(-3.34%) |
Jul 15, 2021 | 8.430 | 8.550 | 8.350 | 8.390 | 1,718,831 | -0.12(-1.41%) |
Jul 14, 2021 | 8.730 | 8.870 | 8.470 | 8.510 | 1,518,340 | -0.23(-2.63%) |
Jul 13, 2021 | 8.720 | 8.760 | 8.580 | 8.740 | 789,294 | +0.04(+0.46%) |
Jul 12, 2021 | 8.710 | 8.800 | 8.650 | 8.700 | 938,972 | -0.10(-1.14%) |
Jul 09, 2021 | 8.840 | 8.860 | 8.710 | 8.800 | 946,661 | +0.07(+0.80%) |
Jul 08, 2021 | 8.630 | 8.840 | 8.540 | 8.730 | 1,905,041 | -0.05(-0.57%) |
Jul 07, 2021 | 8.970 | 9.050 | 8.730 | 8.780 | 1,959,251 | -0.19(-2.12%) |
Jul 06, 2021 | 9.220 | 9.220 | 8.860 | 8.970 | 3,920,284 | -0.28(-3.03%) |
Jul 05, 2021 | 9.060 | 9.260 | 8.970 | 9.250 | 653,147 | +0.21(+2.32%) |