Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.140 | 8.990 | 8.030 | 8.860 | 1,065,321 | +0.74(+9.11%) |
Sep 29, 2021 | 8.160 | 8.300 | 7.950 | 8.120 | 534,318 | -0.01(-0.12%) |
Sep 28, 2021 | 8.400 | 8.700 | 8.010 | 8.130 | 725,271 | -0.42(-4.91%) |
Sep 27, 2021 | 8.150 | 8.720 | 8.020 | 8.550 | 719,891 | +0.56(+7.01%) |
Sep 24, 2021 | 8.630 | 8.630 | 7.890 | 7.990 | 763,067 | -0.88(-9.92%) |
Sep 23, 2021 | 8.850 | 8.870 | 8.330 | 8.870 | 629,790 | +0.16(+1.84%) |
Sep 22, 2021 | 9.190 | 9.510 | 8.700 | 8.710 | 770,373 | -0.17(-1.91%) |
Sep 21, 2021 | 9.100 | 9.390 | 8.830 | 8.880 | 689,716 | +0.19(+2.19%) |
Sep 20, 2021 | 8.630 | 9.100 | 8.430 | 8.690 | 1,431,187 | -0.65(-6.96%) |
Sep 17, 2021 | 10.34 | 10.34 | 9.150 | 9.340 | 1,344,696 | -0.97(-9.41%) |
Sep 16, 2021 | 10.51 | 10.56 | 9.900 | 10.31 | 1,208,554 | -0.21(-2.00%) |
Sep 15, 2021 | 9.600 | 10.53 | 9.530 | 10.52 | 1,474,728 | +1.04(+10.97%) |
Sep 14, 2021 | 9.250 | 10.18 | 8.880 | 9.480 | 1,441,196 | +0.30(+3.27%) |
Sep 13, 2021 | 9.190 | 9.630 | 8.890 | 9.180 | 1,170,874 | +0.35(+3.96%) |
Sep 10, 2021 | 8.130 | 9.090 | 7.950 | 8.830 | 1,256,182 | +0.72(+8.88%) |
Sep 09, 2021 | 8.000 | 8.210 | 7.780 | 8.110 | 566,582 | +0.03(+0.37%) |
Sep 08, 2021 | 8.470 | 8.570 | 7.820 | 8.080 | 558,858 | -0.23(-2.77%) |
Sep 07, 2021 | 8.000 | 8.350 | 7.870 | 8.310 | 890,523 | +0.63(+8.20%) |
Sep 03, 2021 | 7.680 | 7.680 | 7.680 | 0 | +0.07(+0.92%) | |
Sep 02, 2021 | 7.180 | 7.680 | 7.140 | 7.610 | 759,089 | +0.59(+8.40%) |
Sep 01, 2021 | 6.900 | 7.160 | 6.650 | 7.020 | 536,143 | +0.19(+2.78%) |
Aug 31, 2021 | 6.500 | 6.830 | 6.430 | 6.830 | 368,819 | +0.36(+5.56%) |
Aug 30, 2021 | 6.520 | 6.600 | 6.300 | 6.470 | 362,619 | -0.01(-0.15%) |
Aug 27, 2021 | 6.190 | 6.570 | 6.190 | 6.480 | 313,790 | +0.32(+5.19%) |
Aug 26, 2021 | 6.250 | 6.450 | 6.100 | 6.160 | 321,858 | -0.09(-1.44%) |
Aug 25, 2021 | 6.150 | 6.420 | 6.090 | 6.250 | 293,385 | +0.09(+1.46%) |
Aug 24, 2021 | 6.240 | 6.290 | 5.900 | 6.160 | 343,726 | +0.04(+0.65%) |
Aug 23, 2021 | 5.840 | 6.290 | 5.800 | 6.120 | 472,675 | +0.32(+5.52%) |
Aug 20, 2021 | 5.840 | 5.870 | 5.560 | 5.800 | 438,220 | -0.05(-0.85%) |
Aug 19, 2021 | 5.980 | 5.980 | 5.760 | 5.850 | 269,596 | -0.18(-2.99%) |
Aug 18, 2021 | 5.920 | 6.220 | 5.830 | 6.030 | 301,650 | +0.13(+2.20%) |
Aug 17, 2021 | 5.970 | 6.070 | 5.770 | 5.900 | 302,344 | -0.10(-1.67%) |
Aug 16, 2021 | 6.320 | 6.330 | 5.920 | 6.000 | 374,081 | -0.38(-5.96%) |
Aug 13, 2021 | 6.600 | 6.650 | 6.380 | 6.380 | 159,765 | -0.20(-3.04%) |
Aug 12, 2021 | 6.710 | 6.770 | 6.510 | 6.580 | 217,916 | -0.16(-2.37%) |
Aug 11, 2021 | 6.860 | 6.890 | 6.510 | 6.740 | 252,417 | -0.15(-2.18%) |
Aug 10, 2021 | 6.660 | 6.950 | 6.620 | 6.890 | 366,422 | +0.26(+3.92%) |
Aug 09, 2021 | 6.520 | 6.680 | 6.480 | 6.630 | 211,020 | +0.01(+0.15%) |
Aug 06, 2021 | 6.520 | 6.640 | 6.370 | 6.620 | 181,572 | +0.13(+2.00%) |
Aug 05, 2021 | 6.270 | 6.640 | 6.270 | 6.490 | 263,984 | +0.18(+2.85%) |
Aug 04, 2021 | 6.540 | 6.550 | 6.270 | 6.310 | 265,571 | -0.28(-4.25%) |
Aug 03, 2021 | 6.530 | 6.630 | 6.310 | 6.590 | 312,467 | +0.06(+0.92%) |
Jul 30, 2021 | 6.530 | 6.530 | 6.530 | 0 | -0.27(-3.97%) | |
Jul 29, 2021 | 6.960 | 6.960 | 6.640 | 6.800 | 381,335 | -0.06(-0.87%) |
Jul 28, 2021 | 6.390 | 6.930 | 6.370 | 6.860 | 510,232 | +0.51(+8.03%) |
Jul 27, 2021 | 6.640 | 6.700 | 6.170 | 6.350 | 339,922 | -0.30(-4.51%) |
Jul 26, 2021 | 6.480 | 6.830 | 6.420 | 6.650 | 331,303 | +0.25(+3.91%) |
Jul 23, 2021 | 6.580 | 6.660 | 6.320 | 6.400 | 281,122 | -0.09(-1.39%) |
Jul 22, 2021 | 6.820 | 6.840 | 6.290 | 6.490 | 422,335 | -0.14(-2.11%) |
Jul 21, 2021 | 6.280 | 6.760 | 6.230 | 6.630 | 482,196 | +0.48(+7.80%) |
Jul 20, 2021 | 5.940 | 6.180 | 5.730 | 6.150 | 431,308 | +0.30(+5.13%) |
Jul 19, 2021 | 5.650 | 5.920 | 5.550 | 5.850 | 709,237 | -0.03(-0.51%) |
Jul 16, 2021 | 6.360 | 6.400 | 5.830 | 5.880 | 631,754 | -0.39(-6.22%) |
Jul 15, 2021 | 6.250 | 6.460 | 6.130 | 6.270 | 314,678 | -0.04(-0.63%) |
Jul 14, 2021 | 6.350 | 6.530 | 6.270 | 6.310 | 216,919 | -0.01(-0.16%) |
Jul 13, 2021 | 6.580 | 6.580 | 6.280 | 6.320 | 335,725 | -0.21(-3.22%) |
Jul 12, 2021 | 6.870 | 6.870 | 6.500 | 6.530 | 269,327 | -0.19(-2.83%) |
Jul 09, 2021 | 6.840 | 6.860 | 6.660 | 6.720 | 283,419 | -0.01(-0.15%) |
Jul 08, 2021 | 6.700 | 6.940 | 6.520 | 6.730 | 441,662 | -0.16(-2.32%) |
Jul 07, 2021 | 7.270 | 7.430 | 6.790 | 6.890 | 507,304 | -0.28(-3.91%) |
Jul 06, 2021 | 7.540 | 7.560 | 7.150 | 7.170 | 291,200 | -0.31(-4.14%) |
Jul 05, 2021 | 7.470 | 7.590 | 7.470 | 7.480 | 37,909 | -0.03(-0.40%) |