Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.350 | 8.480 | 8.280 | 8.320 | 1,125,503 | -0.03(-0.36%) |
Sep 29, 2021 | 8.310 | 8.385 | 8.220 | 8.350 | 1,202,933 | +0.06(+0.72%) |
Sep 28, 2021 | 8.630 | 8.680 | 8.250 | 8.290 | 1,645,566 | -0.34(-3.94%) |
Sep 27, 2021 | 8.340 | 8.700 | 8.270 | 8.630 | 2,169,105 | +0.42(+5.12%) |
Sep 24, 2021 | 8.214 | 8.275 | 8.100 | 8.210 | 1,982,694 | -0.31(-3.64%) |
Sep 23, 2021 | 8.220 | 8.555 | 8.120 | 8.520 | 2,020,747 | +0.41(+5.06%) |
Sep 22, 2021 | 8.100 | 8.240 | 8.070 | 8.110 | 1,305,165 | +0.08(+1.00%) |
Sep 21, 2021 | 8.240 | 8.290 | 8.000 | 8.030 | 1,288,973 | -0.18(-2.19%) |
Sep 20, 2021 | 8.200 | 8.265 | 8.110 | 8.210 | 2,258,365 | -0.16(-1.91%) |
Sep 17, 2021 | 8.510 | 8.510 | 8.290 | 8.370 | 2,014,247 | -0.10(-1.18%) |
Sep 16, 2021 | 8.440 | 8.520 | 8.310 | 8.470 | 1,474,098 | +0.01(+0.12%) |
Sep 15, 2021 | 8.300 | 8.485 | 8.240 | 8.460 | 2,586,470 | +0.09(+1.08%) |
Sep 14, 2021 | 8.620 | 8.620 | 8.320 | 8.370 | 1,519,044 | -0.17(-1.99%) |
Sep 13, 2021 | 8.420 | 8.575 | 8.340 | 8.540 | 1,914,034 | +0.19(+2.28%) |
Sep 10, 2021 | 8.520 | 8.639 | 8.315 | 8.350 | 1,579,839 | -0.18(-2.11%) |
Sep 09, 2021 | 8.550 | 8.710 | 8.505 | 8.530 | 2,486,157 | -0.08(-0.93%) |
Sep 08, 2021 | 8.790 | 8.790 | 8.500 | 8.610 | 1,819,782 | -0.15(-1.71%) |
Sep 07, 2021 | 8.610 | 8.920 | 8.840 | 8.760 | 1,931,591 | -0.08(-0.90%) |
Sep 03, 2021 | 8.990 | 9.035 | 8.750 | 8.840 | 1,747,853 | -0.18(-2.00%) |
Sep 02, 2021 | 8.740 | 9.070 | 8.620 | 9.020 | 1,901,087 | +0.34(+3.92%) |
Sep 01, 2021 | 8.550 | 8.700 | 8.340 | 8.680 | 2,351,682 | +0.21(+2.48%) |
Aug 31, 2021 | 8.340 | 8.550 | 8.305 | 8.470 | 2,936,993 | +0.12(+1.44%) |
Aug 30, 2021 | 8.490 | 8.490 | 8.250 | 8.350 | 3,437,319 | -0.05(-0.60%) |
Aug 27, 2021 | 8.290 | 8.540 | 8.250 | 8.400 | 2,219,121 | +0.09(+1.08%) |
Aug 26, 2021 | 8.540 | 8.610 | 8.310 | 8.310 | 2,502,244 | -0.27(-3.15%) |
Aug 25, 2021 | 8.800 | 8.805 | 8.580 | 8.580 | 1,175,780 | -0.17(-1.94%) |
Aug 24, 2021 | 8.650 | 8.830 | 8.550 | 8.750 | 2,991,698 | +0.15(+1.74%) |
Aug 23, 2021 | 8.550 | 8.730 | 8.501 | 8.600 | 2,916,276 | +0.11(+1.30%) |
Aug 20, 2021 | 8.540 | 8.690 | 8.300 | 8.490 | 4,326,448 | -0.20(-2.30%) |
Aug 19, 2021 | 8.660 | 9.000 | 8.510 | 8.690 | 3,940,138 | -0.03(-0.34%) |
Aug 18, 2021 | 8.790 | 8.810 | 8.514 | 8.720 | 2,958,867 | -0.06(-0.68%) |
Aug 17, 2021 | 8.510 | 8.800 | 8.370 | 8.780 | 2,994,330 | +0.17(+1.97%) |
Aug 16, 2021 | 8.650 | 8.700 | 8.565 | 8.610 | 1,056,684 | -0.13(-1.49%) |
Aug 13, 2021 | 8.880 | 8.880 | 8.700 | 8.740 | 927,006 | -0.13(-1.47%) |
Aug 12, 2021 | 9.110 | 9.110 | 8.785 | 8.870 | 1,351,142 | -0.24(-2.63%) |
Aug 11, 2021 | 9.220 | 9.240 | 8.920 | 9.110 | 1,538,110 | -0.13(-1.41%) |
Aug 10, 2021 | 9.440 | 9.460 | 9.130 | 9.240 | 2,422,618 | -0.22(-2.33%) |
Aug 09, 2021 | 9.550 | 9.670 | 9.440 | 9.460 | 1,561,374 | -0.26(-2.67%) |
Aug 06, 2021 | 10.02 | 10.14 | 9.705 | 9.720 | 1,874,000 | -0.33(-3.28%) |
Aug 05, 2021 | 9.680 | 10.11 | 9.570 | 10.05 | 2,262,103 | +0.34(+3.50%) |
Aug 04, 2021 | 9.500 | 9.975 | 8.940 | 9.710 | 4,911,915 | -0.15(-1.52%) |
Aug 03, 2021 | 9.840 | 9.930 | 9.720 | 9.860 | 2,675,342 | +0.00(+0.00%) |
Aug 02, 2021 | 9.740 | 9.970 | 9.740 | 9.860 | 1,474,424 | -0.05(-0.50%) |
Jul 30, 2021 | 9.920 | 10.01 | 9.840 | 9.910 | 1,320,368 | +0.01(+0.10%) |
Jul 29, 2021 | 9.840 | 9.980 | 9.770 | 9.900 | 1,231,078 | +0.18(+1.85%) |
Jul 28, 2021 | 9.490 | 9.780 | 9.280 | 9.720 | 3,316,002 | +0.37(+3.96%) |
Jul 27, 2021 | 9.490 | 9.520 | 9.080 | 9.350 | 1,203,911 | -0.17(-1.79%) |
Jul 26, 2021 | 9.500 | 9.600 | 9.440 | 9.520 | 639,948 | +0.03(+0.32%) |
Jul 23, 2021 | 9.490 | 9.540 | 9.320 | 9.490 | 575,760 | +0.01(+0.11%) |
Jul 22, 2021 | 9.550 | 9.650 | 9.290 | 9.480 | 662,502 | -0.07(-0.73%) |
Jul 21, 2021 | 9.370 | 9.590 | 9.350 | 9.550 | 914,616 | +0.22(+2.36%) |
Jul 20, 2021 | 9.200 | 9.420 | 9.090 | 9.330 | 1,987,239 | +0.16(+1.74%) |
Jul 19, 2021 | 9.100 | 9.305 | 9.010 | 9.170 | 1,231,718 | -0.04(-0.43%) |
Jul 16, 2021 | 9.470 | 9.630 | 9.190 | 9.210 | 1,248,350 | -0.23(-2.44%) |
Jul 15, 2021 | 9.900 | 9.900 | 9.230 | 9.440 | 2,485,630 | -0.47(-4.74%) |
Jul 14, 2021 | 10.00 | 10.13 | 9.800 | 9.910 | 966,474 | -0.05(-0.50%) |
Jul 13, 2021 | 10.05 | 10.12 | 9.930 | 9.960 | 845,638 | -0.03(-0.30%) |
Jul 12, 2021 | 10.22 | 10.24 | 9.800 | 9.990 | 1,729,884 | -0.23(-2.25%) |
Jul 09, 2021 | 10.17 | 10.25 | 10.03 | 10.22 | 585,147 | +0.14(+1.39%) |
Jul 08, 2021 | 9.920 | 10.20 | 9.810 | 10.08 | 918,607 | +0.03(+0.30%) |
Jul 07, 2021 | 10.02 | 10.30 | 9.880 | 10.05 | 751,757 | -0.13(-1.28%) |
Jul 06, 2021 | 10.24 | 10.24 | 9.930 | 10.18 | 2,325,631 | -0.11(-1.07%) |
Jul 02, 2021 | 10.30 | 10.37 | 10.19 | 10.29 | 690,925 | +0.01(+0.10%) |