Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.950 | 8.969 | 8.140 | 8.220 | 2,397,655 | -0.38(-4.42%) |
Sep 29, 2021 | 9.060 | 9.470 | 8.570 | 8.600 | 2,018,322 | -0.28(-3.15%) |
Sep 28, 2021 | 9.350 | 9.450 | 8.880 | 8.880 | 2,314,111 | -0.57(-6.03%) |
Sep 27, 2021 | 9.930 | 9.980 | 9.410 | 9.450 | 1,882,416 | -0.48(-4.83%) |
Sep 24, 2021 | 10.84 | 10.92 | 9.820 | 9.930 | 2,278,872 | -1.06(-9.65%) |
Sep 23, 2021 | 10.96 | 11.22 | 10.60 | 10.99 | 1,155,400 | -0.16(-1.43%) |
Sep 22, 2021 | 10.37 | 11.29 | 10.24 | 11.15 | 2,920,431 | +0.87(+8.46%) |
Sep 21, 2021 | 9.930 | 10.64 | 9.910 | 10.28 | 1,483,288 | +0.20(+1.98%) |
Sep 20, 2021 | 9.070 | 10.26 | 8.810 | 10.08 | 2,876,381 | +0.92(+10.04%) |
Sep 17, 2021 | 9.180 | 9.670 | 8.960 | 9.160 | 10,878,935 | +0.00(+0.00%) |
Sep 16, 2021 | 9.580 | 9.750 | 8.830 | 9.160 | 2,384,880 | -0.38(-3.98%) |
Sep 15, 2021 | 10.15 | 10.31 | 9.520 | 9.540 | 2,404,413 | -0.19(-1.95%) |
Sep 14, 2021 | 10.21 | 10.28 | 9.700 | 9.730 | 1,473,645 | -0.25(-2.51%) |
Sep 13, 2021 | 11.47 | 11.55 | 9.970 | 9.980 | 2,918,164 | -1.68(-14.41%) |
Sep 10, 2021 | 11.67 | 11.86 | 10.58 | 11.66 | 2,870,505 | -0.10(-0.85%) |
Sep 09, 2021 | 11.16 | 12.16 | 11.13 | 11.76 | 3,321,248 | +0.47(+4.16%) |
Sep 08, 2021 | 11.02 | 11.59 | 10.45 | 11.29 | 3,075,366 | +0.42(+3.86%) |
Sep 07, 2021 | 10.30 | 12.16 | 10.17 | 10.87 | 8,751,471 | +0.69(+6.78%) |
Sep 03, 2021 | 9.430 | 10.25 | 9.290 | 10.18 | 1,900,094 | +0.71(+7.50%) |
Sep 02, 2021 | 9.090 | 9.530 | 8.840 | 9.470 | 1,646,180 | +0.39(+4.30%) |
Sep 01, 2021 | 8.810 | 9.171 | 8.670 | 9.080 | 1,688,672 | +0.12(+1.34%) |
Aug 31, 2021 | 9.050 | 9.140 | 8.850 | 8.960 | 1,224,352 | -0.20(-2.18%) |
Aug 30, 2021 | 9.290 | 9.286 | 8.800 | 9.160 | 1,447,266 | -0.07(-0.76%) |
Aug 27, 2021 | 9.220 | 9.590 | 9.100 | 9.230 | 1,148,753 | -0.02(-0.22%) |
Aug 26, 2021 | 9.010 | 9.580 | 9.010 | 9.250 | 1,403,567 | +0.17(+1.87%) |
Aug 25, 2021 | 9.160 | 9.340 | 8.920 | 9.080 | 1,125,336 | -0.26(-2.78%) |
Aug 24, 2021 | 8.830 | 9.580 | 8.697 | 9.340 | 2,316,635 | +0.55(+6.26%) |
Aug 23, 2021 | 9.010 | 9.100 | 8.520 | 8.790 | 2,102,511 | -0.09(-1.01%) |
Aug 20, 2021 | 8.520 | 8.937 | 8.260 | 8.880 | 2,133,008 | +0.29(+3.38%) |
Aug 19, 2021 | 9.170 | 9.290 | 8.560 | 8.590 | 2,233,707 | -1.08(-11.17%) |
Aug 18, 2021 | 9.170 | 9.890 | 9.124 | 9.670 | 1,898,914 | +0.70(+7.80%) |
Aug 17, 2021 | 9.130 | 9.680 | 8.760 | 8.970 | 4,068,490 | -1.38(-13.33%) |
Aug 16, 2021 | 11.18 | 11.18 | 10.26 | 10.35 | 2,492,385 | -1.13(-9.84%) |
Aug 13, 2021 | 10.98 | 12.06 | 10.50 | 11.48 | 3,407,841 | +0.34(+3.05%) |
Aug 12, 2021 | 11.31 | 11.31 | 10.50 | 11.14 | 4,866,562 | -0.74(-6.23%) |
Aug 11, 2021 | 13.00 | 13.00 | 11.07 | 11.88 | 6,972,674 | -1.24(-9.45%) |
Aug 10, 2021 | 14.54 | 15.91 | 12.58 | 13.12 | 18,556,702 | -0.58(-4.23%) |
Aug 09, 2021 | 12.95 | 13.82 | 12.23 | 13.70 | 10,569,101 | +2.05(+17.60%) |
Aug 06, 2021 | 12.10 | 13.35 | 11.05 | 11.65 | 24,965,400 | +1.18(+11.27%) |
Aug 05, 2021 | 9.140 | 10.66 | 8.955 | 10.47 | 7,031,289 | +1.79(+20.62%) |
Aug 04, 2021 | 7.980 | 9.300 | 7.830 | 8.680 | 4,033,404 | +0.23(+2.72%) |
Aug 03, 2021 | 8.900 | 8.941 | 8.350 | 8.450 | 1,464,842 | -0.45(-5.06%) |
Aug 02, 2021 | 9.410 | 9.450 | 8.860 | 8.900 | 1,539,810 | -0.21(-2.31%) |
Jul 30, 2021 | 8.160 | 9.770 | 8.010 | 9.110 | 5,231,226 | +0.91(+11.10%) |
Jul 29, 2021 | 8.760 | 8.810 | 8.160 | 8.200 | 1,926,874 | -0.31(-3.64%) |
Jul 28, 2021 | 8.250 | 8.630 | 8.060 | 8.510 | 2,105,827 | +0.49(+6.11%) |
Jul 27, 2021 | 9.080 | 9.100 | 7.920 | 8.020 | 3,597,276 | -0.72(-8.24%) |