Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 6.760 | 7.180 | 6.630 | 7.040 | 650,696 | +0.33(+4.92%) |
Sep 29, 2021 | 6.800 | 6.890 | 6.468 | 6.710 | 902,144 | -0.07(-1.03%) |
Sep 28, 2021 | 7.090 | 7.090 | 6.750 | 6.780 | 880,005 | -0.32(-4.51%) |
Sep 27, 2021 | 7.420 | 7.500 | 7.020 | 7.100 | 439,246 | -0.35(-4.70%) |
Sep 24, 2021 | 7.470 | 7.600 | 7.350 | 7.450 | 434,444 | -0.08(-1.06%) |
Sep 23, 2021 | 7.410 | 7.930 | 7.370 | 7.530 | 584,465 | +0.19(+2.59%) |
Sep 22, 2021 | 7.700 | 7.859 | 7.160 | 7.340 | 1,191,091 | -0.34(-4.43%) |
Sep 21, 2021 | 8.080 | 8.180 | 7.665 | 7.680 | 920,194 | -0.43(-5.30%) |
Sep 20, 2021 | 8.880 | 8.890 | 8.070 | 8.110 | 1,056,257 | -0.89(-9.89%) |
Sep 17, 2021 | 8.750 | 9.010 | 8.630 | 9.000 | 1,123,515 | +0.34(+3.93%) |
Sep 16, 2021 | 8.630 | 8.900 | 8.530 | 8.660 | 537,096 | +0.04(+0.46%) |
Sep 15, 2021 | 8.870 | 8.990 | 8.440 | 8.620 | 707,772 | -0.21(-2.38%) |
Sep 14, 2021 | 9.440 | 9.440 | 8.700 | 8.830 | 673,801 | -0.59(-6.26%) |
Sep 13, 2021 | 10.26 | 10.26 | 8.470 | 9.420 | 2,855,097 | -0.87(-8.45%) |
Sep 10, 2021 | 11.21 | 11.24 | 10.27 | 10.29 | 313,067 | -0.99(-8.78%) |
Sep 09, 2021 | 11.37 | 11.51 | 11.04 | 11.28 | 577,502 | -0.11(-0.97%) |
Sep 08, 2021 | 11.34 | 11.95 | 10.30 | 11.39 | 1,225,576 | -0.01(-0.09%) |
Sep 07, 2021 | 13.02 | 13.15 | 11.28 | 11.40 | 1,077,958 | -1.99(-14.86%) |
Sep 03, 2021 | 13.38 | 13.48 | 13.32 | 13.39 | 646,722 | -0.05(-0.37%) |
Sep 02, 2021 | 13.45 | 13.49 | 13.28 | 13.44 | 260,710 | +0.01(+0.07%) |
Sep 01, 2021 | 13.44 | 13.55 | 13.34 | 13.43 | 184,506 | -0.01(-0.07%) |
Aug 31, 2021 | 13.51 | 13.62 | 13.42 | 13.44 | 242,081 | +0.00(+0.00%) |
Aug 30, 2021 | 13.57 | 13.60 | 13.41 | 13.44 | 148,371 | -0.13(-0.96%) |
Aug 27, 2021 | 13.79 | 14.10 | 13.56 | 13.57 | 220,462 | -0.23(-1.67%) |
Aug 26, 2021 | 13.68 | 14.12 | 13.26 | 13.80 | 576,031 | -0.19(-1.36%) |
Aug 25, 2021 | 14.00 | 14.05 | 13.80 | 13.99 | 819,801 | +0.02(+0.14%) |
Aug 24, 2021 | 14.00 | 14.16 | 13.85 | 13.97 | 260,748 | -0.04(-0.29%) |
Aug 23, 2021 | 14.10 | 14.17 | 13.94 | 14.01 | 241,840 | -0.06(-0.43%) |
Aug 20, 2021 | 13.99 | 14.22 | 13.90 | 14.07 | 170,906 | +0.02(+0.14%) |
Aug 19, 2021 | 14.49 | 14.50 | 13.68 | 14.05 | 477,422 | -0.49(-3.37%) |
Aug 18, 2021 | 14.54 | 14.69 | 14.35 | 14.54 | 433,785 | -0.01(-0.07%) |
Aug 17, 2021 | 14.40 | 14.65 | 14.30 | 14.55 | 562,302 | +0.19(+1.32%) |
Aug 16, 2021 | 13.98 | 14.40 | 13.98 | 14.36 | 494,888 | +0.35(+2.50%) |
Aug 13, 2021 | 13.55 | 14.14 | 13.51 | 14.01 | 454,755 | +0.52(+3.85%) |
Aug 12, 2021 | 13.60 | 13.61 | 13.28 | 13.49 | 754,653 | +0.13(+0.97%) |
Aug 11, 2021 | 13.51 | 13.56 | 13.17 | 13.36 | 447,646 | -0.11(-0.82%) |
Aug 10, 2021 | 13.61 | 13.61 | 13.35 | 13.47 | 712,971 | +0.00(+0.00%) |
Aug 09, 2021 | 12.99 | 13.63 | 12.95 | 13.47 | 486,571 | +0.28(+2.12%) |
Aug 06, 2021 | 13.19 | 13.33 | 12.98 | 13.19 | 400,023 | +0.00(+0.00%) |
Aug 05, 2021 | 13.23 | 13.31 | 13.00 | 13.19 | 526,475 | -0.02(-0.15%) |
Aug 04, 2021 | 13.13 | 13.31 | 12.98 | 13.21 | 444,251 | +0.02(+0.15%) |
Aug 03, 2021 | 13.20 | 13.25 | 12.97 | 13.19 | 550,911 | +0.03(+0.23%) |
Aug 02, 2021 | 13.54 | 13.66 | 13.14 | 13.16 | 300,251 | -0.39(-2.88%) |
Jul 30, 2021 | 13.53 | 13.67 | 13.29 | 13.55 | 594,311 | -0.03(-0.22%) |
Jul 29, 2021 | 13.56 | 13.84 | 13.41 | 13.58 | 336,467 | +0.11(+0.82%) |
Jul 28, 2021 | 13.77 | 13.80 | 13.36 | 13.47 | 667,733 | -0.30(-2.18%) |
Jul 27, 2021 | 13.85 | 13.99 | 13.70 | 13.77 | 467,132 | -0.05(-0.36%) |
Jul 26, 2021 | 13.72 | 13.90 | 13.66 | 13.82 | 371,478 | +0.12(+0.88%) |
Jul 23, 2021 | 13.61 | 13.73 | 13.54 | 13.70 | 448,571 | +0.15(+1.11%) |
Jul 22, 2021 | 13.54 | 13.64 | 13.37 | 13.55 | 276,063 | -0.02(-0.15%) |
Jul 21, 2021 | 13.62 | 13.68 | 13.54 | 13.57 | 345,255 | +0.02(+0.15%) |
Jul 20, 2021 | 13.54 | 13.76 | 13.50 | 13.55 | 347,292 | +0.06(+0.44%) |
Jul 19, 2021 | 13.34 | 13.56 | 13.33 | 13.49 | 809,506 | -0.04(-0.30%) |
Jul 16, 2021 | 13.59 | 13.94 | 13.45 | 13.53 | 207,776 | +0.00(+0.00%) |
Jul 15, 2021 | 13.77 | 13.85 | 13.46 | 13.53 | 195,434 | -0.24(-1.74%) |
Jul 14, 2021 | 13.74 | 13.82 | 13.61 | 13.77 | 237,709 | +0.05(+0.36%) |
Jul 13, 2021 | 13.57 | 13.93 | 13.38 | 13.72 | 224,906 | +0.02(+0.15%) |
Jul 12, 2021 | 13.75 | 13.85 | 13.61 | 13.70 | 177,702 | -0.01(-0.07%) |
Jul 09, 2021 | 14.28 | 14.34 | 13.64 | 13.71 | 289,283 | -0.55(-3.86%) |
Jul 08, 2021 | 14.35 | 14.48 | 14.19 | 14.26 | 514,931 | -0.18(-1.25%) |
Jul 07, 2021 | 14.33 | 14.50 | 14.01 | 14.44 | 253,478 | +0.11(+0.77%) |
Jul 06, 2021 | 14.54 | 14.62 | 14.30 | 14.33 | 443,907 | -0.15(-1.04%) |
Jul 02, 2021 | 14.51 | 14.63 | 14.45 | 14.48 | 418,369 | +0.05(+0.35%) |