Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.630 | 8.750 | 8.330 | 8.640 | 421,125 | +0.15(+1.77%) |
Sep 29, 2021 | 8.960 | 8.960 | 8.306 | 8.490 | 138,522 | -0.38(-4.28%) |
Sep 28, 2021 | 8.900 | 9.019 | 8.710 | 8.870 | 195,988 | -0.10(-1.11%) |
Sep 27, 2021 | 8.810 | 9.355 | 8.720 | 8.970 | 452,850 | +0.05(+0.56%) |
Sep 24, 2021 | 9.180 | 9.390 | 8.660 | 8.920 | 339,476 | -0.43(-4.60%) |
Sep 23, 2021 | 9.330 | 9.650 | 9.230 | 9.350 | 201,288 | +0.06(+0.65%) |
Sep 22, 2021 | 9.140 | 9.410 | 8.869 | 9.290 | 296,934 | +0.24(+2.65%) |
Sep 21, 2021 | 8.600 | 9.250 | 8.560 | 9.050 | 272,687 | +0.41(+4.75%) |
Sep 20, 2021 | 9.600 | 9.660 | 8.440 | 8.640 | 350,579 | -1.09(-11.20%) |
Sep 17, 2021 | 8.790 | 9.730 | 8.330 | 9.730 | 776,874 | +0.87(+9.82%) |
Sep 16, 2021 | 9.020 | 9.230 | 8.510 | 8.860 | 248,622 | -0.23(-2.53%) |
Sep 15, 2021 | 8.830 | 9.410 | 8.368 | 9.090 | 444,674 | +0.12(+1.34%) |
Sep 14, 2021 | 7.600 | 9.250 | 7.330 | 8.970 | 646,791 | +1.33(+17.41%) |
Sep 13, 2021 | 7.080 | 7.890 | 7.050 | 7.640 | 229,648 | +0.07(+0.92%) |
Sep 10, 2021 | 7.960 | 8.290 | 7.520 | 7.570 | 505,487 | -0.32(-4.06%) |
Sep 09, 2021 | 7.860 | 8.200 | 7.790 | 7.890 | 447,112 | +0.09(+1.15%) |
Sep 08, 2021 | 7.790 | 8.670 | 7.550 | 7.800 | 1,615,269 | -0.06(-0.76%) |
Sep 07, 2021 | 8.540 | 8.540 | 7.580 | 7.860 | 672,471 | -0.58(-6.87%) |
Sep 03, 2021 | 8.150 | 8.550 | 8.085 | 8.440 | 256,071 | +0.25(+3.05%) |
Sep 02, 2021 | 7.970 | 8.530 | 7.860 | 8.190 | 127,552 | +0.23(+2.89%) |
Sep 01, 2021 | 7.590 | 8.150 | 7.320 | 7.960 | 143,195 | +0.34(+4.46%) |
Aug 31, 2021 | 7.450 | 7.880 | 7.440 | 7.620 | 211,454 | +0.19(+2.56%) |
Aug 30, 2021 | 7.000 | 7.560 | 6.950 | 7.430 | 270,832 | +0.49(+7.06%) |
Aug 27, 2021 | 6.660 | 7.250 | 6.660 | 6.940 | 194,295 | +0.28(+4.20%) |
Aug 26, 2021 | 6.430 | 6.910 | 6.410 | 6.660 | 159,371 | +0.22(+3.42%) |
Aug 25, 2021 | 6.040 | 6.570 | 6.040 | 6.440 | 195,213 | +0.43(+7.15%) |
Aug 24, 2021 | 6.130 | 6.150 | 5.880 | 6.010 | 144,466 | -0.16(-2.59%) |
Aug 23, 2021 | 5.410 | 6.300 | 5.410 | 6.170 | 198,118 | +0.72(+13.21%) |
Aug 20, 2021 | 5.490 | 5.630 | 5.330 | 5.450 | 252,253 | -0.09(-1.62%) |
Aug 19, 2021 | 5.700 | 5.870 | 5.360 | 5.540 | 179,756 | -0.23(-3.99%) |
Aug 18, 2021 | 5.620 | 6.120 | 5.540 | 5.770 | 134,569 | +0.12(+2.12%) |
Aug 17, 2021 | 5.570 | 6.019 | 5.450 | 5.650 | 336,964 | -0.01(-0.18%) |
Aug 16, 2021 | 5.840 | 5.935 | 5.320 | 5.660 | 213,722 | -0.21(-3.58%) |
Aug 13, 2021 | 5.880 | 6.270 | 5.840 | 5.870 | 193,637 | +0.02(+0.34%) |
Aug 12, 2021 | 5.810 | 6.000 | 5.770 | 5.850 | 107,072 | +0.00(+0.00%) |
Aug 11, 2021 | 5.950 | 5.950 | 5.695 | 5.850 | 87,668 | -0.06(-1.02%) |
Aug 10, 2021 | 5.850 | 6.060 | 5.670 | 5.910 | 193,104 | +0.01(+0.17%) |
Aug 09, 2021 | 5.800 | 6.140 | 5.540 | 5.900 | 248,030 | +0.05(+0.85%) |
Aug 06, 2021 | 5.780 | 6.120 | 5.490 | 5.850 | 369,608 | +0.07(+1.21%) |
Aug 05, 2021 | 5.420 | 6.120 | 5.150 | 5.780 | 535,959 | +0.43(+8.04%) |
Aug 04, 2021 | 4.800 | 5.680 | 4.710 | 5.350 | 769,194 | +0.50(+10.31%) |
Aug 03, 2021 | 4.910 | 5.040 | 4.610 | 4.850 | 240,402 | -0.02(-0.41%) |
Aug 02, 2021 | 4.920 | 5.040 | 4.810 | 4.870 | 100,734 | +0.00(+0.00%) |
Jul 30, 2021 | 5.090 | 5.090 | 4.840 | 4.870 | 141,651 | -0.19(-3.75%) |
Jul 29, 2021 | 5.180 | 5.180 | 5.040 | 5.060 | 288,648 | -0.08(-1.56%) |
Jul 28, 2021 | 5.130 | 5.190 | 5.050 | 5.140 | 106,734 | +0.00(+0.00%) |
Jul 27, 2021 | 5.130 | 5.330 | 4.950 | 5.140 | 97,802 | -0.03(-0.58%) |
Jul 26, 2021 | 5.400 | 5.400 | 5.120 | 5.170 | 73,381 | -0.19(-3.54%) |
Jul 23, 2021 | 5.340 | 5.400 | 5.160 | 5.360 | 81,037 | +0.08(+1.52%) |
Jul 22, 2021 | 5.330 | 5.330 | 5.230 | 5.280 | 63,022 | -0.09(-1.68%) |
Jul 21, 2021 | 5.430 | 5.430 | 5.240 | 5.370 | 83,052 | -0.02(-0.37%) |
Jul 20, 2021 | 5.430 | 5.500 | 5.130 | 5.390 | 149,983 | +0.12(+2.28%) |
Jul 19, 2021 | 5.180 | 5.575 | 5.060 | 5.270 | 209,933 | +0.06(+1.15%) |
Jul 16, 2021 | 5.270 | 5.300 | 5.140 | 5.210 | 114,031 | +0.03(+0.58%) |
Jul 15, 2021 | 5.300 | 5.330 | 5.080 | 5.180 | 135,472 | -0.09(-1.71%) |
Jul 14, 2021 | 5.470 | 5.550 | 5.060 | 5.270 | 187,032 | -0.21(-3.83%) |
Jul 13, 2021 | 5.610 | 5.700 | 5.390 | 5.480 | 94,397 | -0.13(-2.32%) |
Jul 12, 2021 | 5.690 | 5.810 | 5.560 | 5.610 | 73,840 | -0.16(-2.77%) |
Jul 09, 2021 | 5.720 | 5.810 | 5.550 | 5.770 | 129,437 | +0.09(+1.58%) |
Jul 08, 2021 | 5.400 | 5.740 | 5.330 | 5.680 | 97,207 | +0.23(+4.22%) |
Jul 07, 2021 | 5.430 | 5.580 | 5.267 | 5.450 | 107,044 | +0.02(+0.37%) |
Jul 06, 2021 | 5.330 | 5.500 | 5.240 | 5.430 | 119,244 | +0.07(+1.31%) |
Jul 02, 2021 | 5.500 | 5.500 | 5.260 | 5.360 | 43,025 | -0.08(-1.47%) |