Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.090 | 9.190 | 8.840 | 8.880 | 346,536 | -0.12(-1.33%) |
Sep 29, 2021 | 9.120 | 9.160 | 8.840 | 9.000 | 393,549 | -0.13(-1.42%) |
Sep 28, 2021 | 9.320 | 9.330 | 9.090 | 9.130 | 621,578 | -0.27(-2.87%) |
Sep 27, 2021 | 9.380 | 9.500 | 9.320 | 9.400 | 411,814 | -0.06(-0.63%) |
Sep 24, 2021 | 9.590 | 9.680 | 9.450 | 9.460 | 758,801 | -0.21(-2.17%) |
Sep 23, 2021 | 9.510 | 9.960 | 9.510 | 9.670 | 931,804 | +0.21(+2.22%) |
Sep 22, 2021 | 8.400 | 9.600 | 8.400 | 9.460 | 1,146,345 | +1.41(+17.52%) |
Sep 21, 2021 | 8.240 | 8.240 | 8.050 | 8.050 | 229,109 | -0.12(-1.47%) |
Sep 20, 2021 | 8.290 | 8.320 | 8.030 | 8.170 | 277,724 | -0.28(-3.31%) |
Sep 17, 2021 | 8.610 | 8.610 | 8.440 | 8.450 | 231,856 | -0.17(-1.97%) |
Sep 16, 2021 | 8.710 | 8.710 | 8.540 | 8.620 | 201,614 | -0.09(-1.03%) |
Sep 15, 2021 | 8.610 | 8.710 | 8.530 | 8.710 | 247,064 | +0.09(+1.04%) |
Sep 14, 2021 | 8.830 | 8.830 | 8.600 | 8.620 | 203,612 | -0.13(-1.49%) |
Sep 13, 2021 | 8.810 | 8.810 | 8.635 | 8.750 | 327,676 | +0.00(+0.00%) |
Sep 10, 2021 | 8.890 | 8.890 | 8.715 | 8.750 | 267,147 | -0.07(-0.79%) |
Sep 09, 2021 | 9.050 | 9.050 | 8.775 | 8.820 | 279,457 | -0.24(-2.65%) |
Sep 08, 2021 | 9.270 | 9.270 | 9.010 | 9.060 | 287,322 | -0.21(-2.27%) |
Sep 07, 2021 | 9.370 | 9.380 | 9.225 | 9.270 | 177,404 | -0.08(-0.86%) |
Sep 03, 2021 | 9.330 | 9.410 | 9.270 | 9.350 | 215,981 | +0.04(+0.43%) |
Sep 02, 2021 | 9.350 | 9.375 | 9.220 | 9.310 | 488,810 | -0.04(-0.43%) |
Sep 01, 2021 | 9.500 | 9.500 | 9.330 | 9.350 | 275,266 | -0.15(-1.58%) |
Aug 31, 2021 | 9.470 | 9.500 | 9.310 | 9.500 | 289,321 | +0.03(+0.32%) |
Aug 30, 2021 | 9.570 | 9.570 | 9.405 | 9.470 | 545,633 | -0.05(-0.53%) |
Aug 27, 2021 | 9.130 | 9.520 | 9.130 | 9.520 | 369,789 | +0.39(+4.27%) |
Aug 26, 2021 | 9.140 | 9.190 | 9.080 | 9.130 | 441,661 | +0.00(+0.00%) |
Aug 25, 2021 | 9.060 | 9.169 | 9.040 | 9.130 | 255,273 | +0.04(+0.44%) |
Aug 24, 2021 | 8.930 | 9.097 | 8.920 | 9.090 | 178,864 | +0.16(+1.79%) |
Aug 23, 2021 | 8.830 | 8.930 | 8.750 | 8.930 | 242,995 | +0.17(+1.94%) |
Aug 20, 2021 | 8.650 | 8.805 | 8.590 | 8.760 | 164,037 | +0.07(+0.81%) |
Aug 19, 2021 | 8.590 | 8.700 | 8.520 | 8.690 | 396,933 | -0.01(-0.11%) |
Aug 18, 2021 | 8.610 | 8.770 | 8.610 | 8.700 | 291,532 | +0.04(+0.46%) |
Aug 17, 2021 | 8.660 | 8.700 | 8.570 | 8.660 | 280,290 | -0.03(-0.35%) |
Aug 16, 2021 | 8.670 | 8.770 | 8.630 | 8.690 | 193,674 | -0.04(-0.46%) |
Aug 13, 2021 | 8.730 | 8.800 | 8.710 | 8.730 | 161,022 | -0.06(-0.68%) |
Aug 12, 2021 | 8.700 | 8.810 | 8.665 | 8.790 | 492,452 | +0.04(+0.46%) |
Aug 11, 2021 | 8.790 | 8.790 | 8.640 | 8.750 | 467,473 | -0.02(-0.23%) |
Aug 10, 2021 | 8.730 | 8.837 | 8.710 | 8.770 | 172,968 | +0.05(+0.57%) |
Aug 09, 2021 | 8.740 | 8.760 | 8.620 | 8.720 | 389,687 | -0.05(-0.57%) |
Aug 06, 2021 | 8.740 | 8.790 | 8.670 | 8.770 | 199,691 | +0.07(+0.80%) |
Aug 05, 2021 | 8.740 | 8.800 | 8.680 | 8.700 | 238,461 | -0.01(-0.11%) |
Aug 04, 2021 | 9.020 | 9.140 | 8.700 | 8.710 | 407,227 | -0.38(-4.18%) |
Aug 03, 2021 | 9.010 | 9.155 | 8.800 | 9.090 | 412,518 | +0.17(+1.91%) |
Aug 02, 2021 | 9.000 | 9.090 | 8.880 | 8.920 | 381,955 | +0.05(+0.56%) |
Jul 30, 2021 | 8.810 | 8.990 | 8.720 | 8.870 | 1,512,000 | +0.05(+0.57%) |
Jul 29, 2021 | 9.050 | 9.050 | 8.750 | 8.820 | 711,524 | -0.14(-1.56%) |
Jul 28, 2021 | 8.600 | 9.025 | 8.510 | 8.960 | 732,534 | +0.36(+4.19%) |
Jul 27, 2021 | 7.760 | 8.688 | 7.760 | 8.600 | 1,267,655 | +1.14(+15.28%) |
Jul 26, 2021 | 7.320 | 7.530 | 7.310 | 7.460 | 334,349 | +0.10(+1.36%) |
Jul 23, 2021 | 7.340 | 7.370 | 7.245 | 7.360 | 283,829 | +0.08(+1.10%) |
Jul 22, 2021 | 7.490 | 7.490 | 7.265 | 7.280 | 258,820 | -0.21(-2.80%) |
Jul 21, 2021 | 7.310 | 7.510 | 7.310 | 7.490 | 347,814 | +0.22(+3.03%) |
Jul 20, 2021 | 7.080 | 7.315 | 7.010 | 7.270 | 486,740 | +0.19(+2.68%) |
Jul 19, 2021 | 7.220 | 7.235 | 7.040 | 7.080 | 506,234 | -0.27(-3.67%) |
Jul 16, 2021 | 7.560 | 7.580 | 7.320 | 7.350 | 321,299 | -0.14(-1.87%) |
Jul 15, 2021 | 7.600 | 7.630 | 7.430 | 7.490 | 257,386 | -0.12(-1.58%) |
Jul 14, 2021 | 7.700 | 7.800 | 7.575 | 7.610 | 363,073 | -0.07(-0.91%) |
Jul 13, 2021 | 7.690 | 7.755 | 7.630 | 7.680 | 234,509 | -0.06(-0.78%) |
Jul 12, 2021 | 7.660 | 7.760 | 7.620 | 7.740 | 213,264 | +0.02(+0.26%) |
Jul 09, 2021 | 7.630 | 7.800 | 7.600 | 7.720 | 259,407 | +0.19(+2.52%) |
Jul 08, 2021 | 7.500 | 7.630 | 7.440 | 7.530 | 253,473 | -0.09(-1.18%) |
Jul 07, 2021 | 7.800 | 7.835 | 7.520 | 7.620 | 403,652 | -0.19(-2.43%) |
Jul 06, 2021 | 8.070 | 8.070 | 7.750 | 7.810 | 540,068 | -0.26(-3.22%) |
Jul 02, 2021 | 8.110 | 8.170 | 7.980 | 8.070 | 363,296 | -0.01(-0.12%) |