Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.610 | 7.830 | 7.485 | 7.540 | 2,330,402 | +0.01(+0.13%) |
Sep 29, 2021 | 7.820 | 7.970 | 7.420 | 7.530 | 2,178,071 | -0.29(-3.71%) |
Sep 28, 2021 | 8.250 | 8.300 | 7.715 | 7.820 | 2,320,191 | -0.54(-6.46%) |
Sep 27, 2021 | 8.080 | 8.470 | 7.932 | 8.360 | 1,830,921 | +0.26(+3.21%) |
Sep 24, 2021 | 8.140 | 8.310 | 8.020 | 8.100 | 1,369,510 | -0.14(-1.70%) |
Sep 23, 2021 | 8.320 | 8.375 | 7.990 | 8.240 | 1,882,033 | +0.00(+0.00%) |
Sep 22, 2021 | 8.290 | 8.330 | 8.123 | 8.240 | 1,146,929 | -0.02(-0.24%) |
Sep 21, 2021 | 8.110 | 8.338 | 8.070 | 8.260 | 1,794,905 | +0.21(+2.61%) |
Sep 20, 2021 | 8.320 | 8.720 | 7.960 | 8.050 | 3,055,452 | -0.68(-7.79%) |
Sep 17, 2021 | 8.650 | 8.780 | 8.200 | 8.730 | 5,170,522 | +0.12(+1.39%) |
Sep 16, 2021 | 8.600 | 8.890 | 8.515 | 8.610 | 2,157,975 | -0.05(-0.58%) |
Sep 15, 2021 | 8.660 | 8.909 | 8.380 | 8.660 | 2,126,989 | +0.00(+0.00%) |
Sep 14, 2021 | 9.000 | 9.350 | 8.570 | 8.660 | 1,997,868 | -0.21(-2.37%) |
Sep 13, 2021 | 8.740 | 9.105 | 8.540 | 8.870 | 2,091,642 | +0.16(+1.84%) |
Sep 10, 2021 | 9.080 | 9.240 | 8.580 | 8.710 | 2,465,765 | -0.35(-3.86%) |
Sep 09, 2021 | 8.390 | 9.079 | 8.390 | 9.060 | 2,385,174 | +0.53(+6.21%) |
Sep 08, 2021 | 8.770 | 8.849 | 8.100 | 8.530 | 2,737,891 | -0.07(-0.81%) |
Sep 07, 2021 | 8.200 | 8.830 | 8.190 | 8.600 | 5,368,548 | +0.39(+4.75%) |
Sep 03, 2021 | 8.280 | 8.320 | 8.030 | 8.210 | 1,213,183 | -0.13(-1.56%) |
Sep 02, 2021 | 8.180 | 8.395 | 8.060 | 8.340 | 2,091,336 | +0.22(+2.71%) |
Sep 01, 2021 | 7.900 | 8.365 | 7.695 | 8.120 | 2,998,628 | +0.24(+3.05%) |
Aug 31, 2021 | 8.100 | 8.210 | 7.570 | 7.880 | 2,876,902 | -0.12(-1.50%) |
Aug 30, 2021 | 7.900 | 8.320 | 7.830 | 8.000 | 4,336,362 | +0.27(+3.49%) |
Aug 27, 2021 | 7.570 | 8.000 | 7.470 | 7.730 | 1,645,106 | +0.25(+3.34%) |
Aug 26, 2021 | 7.450 | 7.770 | 7.410 | 7.480 | 1,513,024 | -0.03(-0.40%) |
Aug 25, 2021 | 7.720 | 7.770 | 7.380 | 7.510 | 1,908,071 | -0.22(-2.85%) |
Aug 24, 2021 | 7.340 | 7.760 | 7.249 | 7.730 | 1,994,353 | +0.45(+6.18%) |
Aug 23, 2021 | 7.150 | 7.310 | 7.100 | 7.280 | 2,734,962 | +0.17(+2.39%) |
Aug 20, 2021 | 6.810 | 7.280 | 6.715 | 7.110 | 1,953,302 | +0.30(+4.41%) |
Aug 19, 2021 | 7.160 | 7.290 | 6.810 | 6.810 | 2,000,716 | -0.56(-7.60%) |
Aug 18, 2021 | 6.910 | 7.590 | 6.790 | 7.370 | 2,530,862 | +0.46(+6.66%) |
Aug 17, 2021 | 7.430 | 7.430 | 6.750 | 6.910 | 5,454,134 | -0.56(-7.50%) |
Aug 16, 2021 | 8.370 | 8.370 | 7.460 | 7.470 | 4,632,707 | -0.90(-10.75%) |
Aug 13, 2021 | 8.640 | 9.100 | 8.335 | 8.370 | 3,960,242 | -0.02(-0.24%) |
Aug 12, 2021 | 8.680 | 9.080 | 8.040 | 8.390 | 9,776,965 | +0.82(+10.83%) |
Aug 11, 2021 | 7.890 | 7.890 | 7.240 | 7.570 | 5,097,556 | -0.27(-3.44%) |
Aug 10, 2021 | 8.250 | 8.440 | 7.770 | 7.840 | 2,156,901 | -0.39(-4.74%) |
Aug 09, 2021 | 8.170 | 8.250 | 7.770 | 8.230 | 2,348,186 | +0.08(+0.98%) |
Aug 06, 2021 | 8.230 | 8.450 | 8.045 | 8.150 | 2,349,347 | +0.04(+0.49%) |
Aug 05, 2021 | 7.990 | 8.390 | 7.650 | 8.110 | 3,740,792 | +0.00(+0.00%) |
Aug 04, 2021 | 8.090 | 8.321 | 7.880 | 8.110 | 2,584,668 | -0.06(-0.73%) |
Aug 03, 2021 | 8.170 | 8.530 | 8.020 | 8.170 | 3,062,291 | +0.10(+1.24%) |
Aug 02, 2021 | 8.000 | 8.410 | 7.990 | 8.070 | 3,010,707 | +0.16(+2.02%) |
Jul 30, 2021 | 7.900 | 8.169 | 7.770 | 7.910 | 2,448,461 | -0.02(-0.25%) |
Jul 29, 2021 | 8.440 | 8.450 | 7.810 | 7.930 | 3,334,996 | -0.41(-4.92%) |
Jul 28, 2021 | 8.180 | 8.430 | 8.040 | 8.340 | 1,449,296 | +0.14(+1.71%) |
Jul 27, 2021 | 8.210 | 8.320 | 7.970 | 8.200 | 1,721,444 | +0.01(+0.12%) |
Jul 26, 2021 | 8.480 | 8.697 | 8.120 | 8.190 | 1,784,470 | -0.41(-4.77%) |
Jul 23, 2021 | 8.280 | 8.870 | 8.190 | 8.600 | 2,059,093 | +0.11(+1.30%) |
Jul 22, 2021 | 8.840 | 8.850 | 7.960 | 8.490 | 5,408,172 | -0.35(-3.96%) |
Jul 21, 2021 | 8.800 | 9.050 | 8.660 | 8.840 | 2,074,118 | +0.15(+1.73%) |
Jul 20, 2021 | 9.330 | 9.400 | 8.600 | 8.690 | 6,222,141 | -0.87(-9.10%) |
Jul 19, 2021 | 8.970 | 9.830 | 8.910 | 9.560 | 1,284,796 | +0.43(+4.71%) |
Jul 16, 2021 | 9.760 | 9.960 | 9.070 | 9.130 | 1,374,281 | -0.64(-6.55%) |
Jul 15, 2021 | 9.250 | 9.775 | 9.110 | 9.770 | 1,389,220 | +0.51(+5.51%) |
Jul 14, 2021 | 10.03 | 10.03 | 9.080 | 9.260 | 1,726,114 | -0.71(-7.12%) |
Jul 13, 2021 | 10.50 | 10.64 | 9.910 | 9.970 | 1,063,005 | -0.59(-5.59%) |
Jul 12, 2021 | 10.32 | 10.84 | 10.27 | 10.56 | 1,276,394 | +0.45(+4.45%) |
Jul 09, 2021 | 10.36 | 10.44 | 9.920 | 10.11 | 1,016,519 | -0.20(-1.94%) |
Jul 08, 2021 | 10.48 | 10.68 | 10.02 | 10.31 | 1,322,149 | -0.42(-3.91%) |
Jul 07, 2021 | 10.61 | 10.76 | 10.19 | 10.73 | 1,442,520 | +0.17(+1.61%) |
Jul 06, 2021 | 10.35 | 10.90 | 10.13 | 10.56 | 1,403,291 | +0.18(+1.73%) |
Jul 02, 2021 | 11.00 | 11.03 | 10.29 | 10.38 | 1,202,035 | -0.59(-5.38%) |