Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.600 | 7.910 | 7.545 | 7.730 | 2,200,600 | +0.23(+3.07%) |
Sep 29, 2021 | 7.840 | 7.845 | 7.455 | 7.500 | 2,233,926 | -0.39(-4.94%) |
Sep 28, 2021 | 7.700 | 8.030 | 7.670 | 7.890 | 2,278,891 | +0.02(+0.25%) |
Sep 27, 2021 | 7.830 | 8.050 | 7.784 | 7.870 | 1,531,314 | +0.05(+0.64%) |
Sep 24, 2021 | 7.800 | 7.990 | 7.695 | 7.820 | 1,840,878 | -0.06(-0.76%) |
Sep 23, 2021 | 8.150 | 8.189 | 7.860 | 7.880 | 2,093,106 | -0.36(-4.37%) |
Sep 22, 2021 | 8.350 | 8.510 | 8.225 | 8.240 | 1,913,659 | -0.02(-0.24%) |
Sep 21, 2021 | 8.360 | 8.435 | 8.200 | 8.260 | 1,160,701 | -0.02(-0.24%) |
Sep 20, 2021 | 8.250 | 8.350 | 8.080 | 8.280 | 1,642,981 | +0.03(+0.36%) |
Sep 17, 2021 | 8.100 | 8.280 | 8.070 | 8.250 | 2,984,540 | +0.09(+1.10%) |
Sep 16, 2021 | 8.250 | 8.270 | 7.930 | 8.160 | 2,842,145 | -0.33(-3.89%) |
Sep 15, 2021 | 8.430 | 8.630 | 8.360 | 8.490 | 1,169,841 | +0.02(+0.24%) |
Sep 14, 2021 | 8.510 | 8.600 | 8.330 | 8.470 | 1,195,180 | -0.04(-0.47%) |
Sep 13, 2021 | 8.260 | 8.660 | 8.190 | 8.510 | 1,788,189 | +0.25(+3.03%) |
Sep 10, 2021 | 8.450 | 8.530 | 8.240 | 8.260 | 1,603,714 | -0.23(-2.71%) |
Sep 09, 2021 | 8.710 | 8.720 | 8.405 | 8.490 | 1,447,419 | -0.16(-1.85%) |
Sep 08, 2021 | 8.660 | 8.710 | 8.540 | 8.650 | 1,196,867 | -0.02(-0.23%) |
Sep 07, 2021 | 8.820 | 8.970 | 8.650 | 8.670 | 1,228,882 | -0.33(-3.67%) |
Sep 03, 2021 | 8.900 | 9.140 | 8.900 | 9.000 | 1,854,089 | +0.32(+3.69%) |
Sep 02, 2021 | 8.710 | 8.810 | 8.600 | 8.680 | 964,585 | -0.06(-0.69%) |
Sep 01, 2021 | 8.850 | 8.910 | 8.615 | 8.740 | 1,197,605 | -0.03(-0.34%) |
Aug 31, 2021 | 8.610 | 8.770 | 8.544 | 8.770 | 871,766 | +0.21(+2.45%) |
Aug 30, 2021 | 8.850 | 8.910 | 8.535 | 8.560 | 1,125,997 | -0.27(-3.06%) |
Aug 27, 2021 | 8.450 | 8.910 | 8.340 | 8.830 | 1,595,875 | +0.47(+5.62%) |
Aug 26, 2021 | 8.380 | 8.540 | 8.320 | 8.360 | 1,111,852 | -0.09(-1.07%) |
Aug 25, 2021 | 8.450 | 8.520 | 8.310 | 8.450 | 1,402,376 | -0.10(-1.17%) |
Aug 24, 2021 | 8.590 | 8.640 | 8.475 | 8.550 | 943,947 | +0.04(+0.47%) |
Aug 23, 2021 | 8.370 | 8.578 | 8.210 | 8.510 | 1,536,294 | +0.43(+5.32%) |
Aug 20, 2021 | 8.000 | 8.195 | 7.945 | 8.080 | 1,308,382 | +0.02(+0.25%) |
Aug 19, 2021 | 8.290 | 8.290 | 8.010 | 8.060 | 2,046,466 | -0.25(-3.01%) |
Aug 18, 2021 | 8.380 | 8.430 | 8.130 | 8.310 | 2,391,914 | -0.07(-0.84%) |
Aug 17, 2021 | 8.440 | 8.550 | 8.360 | 8.380 | 1,282,897 | -0.09(-1.06%) |
Aug 16, 2021 | 8.650 | 8.660 | 8.440 | 8.470 | 1,130,667 | -0.17(-1.97%) |
Aug 13, 2021 | 8.550 | 8.730 | 8.480 | 8.640 | 937,372 | +0.18(+2.13%) |
Aug 12, 2021 | 8.650 | 8.665 | 8.365 | 8.460 | 1,426,285 | -0.27(-3.09%) |
Aug 11, 2021 | 8.610 | 8.860 | 8.560 | 8.730 | 1,560,074 | +0.27(+3.19%) |
Aug 10, 2021 | 8.460 | 8.660 | 8.310 | 8.460 | 1,778,222 | -0.07(-0.82%) |
Aug 09, 2021 | 8.650 | 8.730 | 8.442 | 8.530 | 2,328,183 | -0.33(-3.72%) |
Aug 06, 2021 | 8.880 | 8.945 | 8.710 | 8.860 | 2,188,665 | -0.25(-2.74%) |
Aug 05, 2021 | 9.300 | 9.350 | 9.080 | 9.110 | 1,998,863 | -0.19(-2.04%) |
Aug 04, 2021 | 9.350 | 9.570 | 9.260 | 9.300 | 1,576,355 | +0.07(+0.76%) |
Aug 03, 2021 | 9.230 | 9.305 | 9.095 | 9.230 | 2,317,636 | -0.03(-0.32%) |
Aug 02, 2021 | 9.310 | 9.350 | 9.150 | 9.260 | 1,850,151 | -0.07(-0.75%) |
Jul 30, 2021 | 9.560 | 9.650 | 9.081 | 9.330 | 2,839,269 | -0.49(-4.99%) |
Jul 29, 2021 | 9.970 | 10.04 | 9.764 | 9.820 | 1,691,831 | +0.21(+2.19%) |
Jul 28, 2021 | 9.340 | 9.620 | 9.305 | 9.610 | 961,564 | +0.20(+2.13%) |
Jul 27, 2021 | 9.410 | 9.430 | 9.200 | 9.410 | 1,352,163 | +0.01(+0.11%) |
Jul 26, 2021 | 9.180 | 9.505 | 9.150 | 9.400 | 788,771 | +0.20(+2.17%) |
Jul 23, 2021 | 9.250 | 9.290 | 9.130 | 9.200 | 1,708,294 | -0.17(-1.81%) |
Jul 22, 2021 | 9.400 | 9.470 | 9.130 | 9.370 | 1,592,831 | -0.08(-0.85%) |
Jul 21, 2021 | 9.080 | 9.499 | 9.070 | 9.450 | 1,449,203 | +0.23(+2.49%) |
Jul 20, 2021 | 9.300 | 9.440 | 9.130 | 9.220 | 1,518,989 | +0.07(+0.77%) |
Jul 19, 2021 | 9.130 | 9.260 | 9.010 | 9.150 | 1,859,061 | -0.24(-2.56%) |
Jul 16, 2021 | 9.850 | 9.850 | 9.350 | 9.390 | 1,680,763 | -0.47(-4.77%) |
Jul 15, 2021 | 9.810 | 9.900 | 9.730 | 9.860 | 1,111,064 | +0.00(+0.00%) |
Jul 14, 2021 | 9.880 | 10.13 | 9.785 | 9.860 | 1,129,455 | +0.10(+1.02%) |
Jul 13, 2021 | 9.640 | 10.04 | 9.610 | 9.760 | 1,200,330 | +0.14(+1.46%) |
Jul 12, 2021 | 9.790 | 9.911 | 9.560 | 9.620 | 1,803,775 | -0.26(-2.63%) |
Jul 09, 2021 | 9.710 | 9.940 | 9.700 | 9.880 | 861,589 | +0.22(+2.28%) |
Jul 08, 2021 | 10.00 | 10.07 | 9.545 | 9.660 | 2,353,459 | -0.40(-3.98%) |
Jul 07, 2021 | 10.15 | 10.18 | 9.920 | 10.06 | 785,115 | -0.05(-0.49%) |
Jul 06, 2021 | 10.18 | 10.34 | 9.940 | 10.11 | 1,134,914 | -0.01(-0.10%) |
Jul 02, 2021 | 10.11 | 10.17 | 9.920 | 10.12 | 869,406 | +0.17(+1.71%) |