Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.300 | 7.438 | 7.150 | 7.160 | 3,089,382 | -0.11(-1.51%) |
Sep 29, 2021 | 7.460 | 7.655 | 7.230 | 7.270 | 3,552,106 | -0.12(-1.62%) |
Sep 28, 2021 | 7.700 | 7.750 | 7.320 | 7.390 | 4,523,573 | -0.38(-4.89%) |
Sep 27, 2021 | 7.800 | 7.900 | 7.690 | 7.770 | 2,470,205 | +0.01(+0.13%) |
Sep 24, 2021 | 7.980 | 8.040 | 7.760 | 7.760 | 2,411,559 | -0.27(-3.36%) |
Sep 23, 2021 | 7.800 | 8.030 | 7.730 | 8.030 | 2,786,486 | +0.24(+3.08%) |
Sep 22, 2021 | 7.880 | 7.940 | 7.670 | 7.790 | 4,283,988 | -0.07(-0.89%) |
Sep 21, 2021 | 7.860 | 7.951 | 7.765 | 7.860 | 2,034,601 | +0.07(+0.90%) |
Sep 20, 2021 | 7.910 | 8.130 | 7.680 | 7.790 | 3,661,306 | -0.35(-4.30%) |
Sep 17, 2021 | 7.800 | 8.150 | 7.680 | 8.140 | 6,417,989 | +0.39(+5.03%) |
Sep 16, 2021 | 7.560 | 7.780 | 7.490 | 7.750 | 2,664,168 | +0.18(+2.38%) |
Sep 15, 2021 | 7.520 | 7.680 | 7.430 | 7.570 | 3,177,467 | +0.03(+0.40%) |
Sep 14, 2021 | 7.760 | 8.000 | 7.510 | 7.540 | 4,158,085 | -0.25(-3.21%) |
Sep 13, 2021 | 7.910 | 8.052 | 7.650 | 7.790 | 4,241,081 | -0.16(-2.01%) |
Sep 10, 2021 | 8.410 | 8.500 | 7.940 | 7.950 | 5,612,763 | -0.45(-5.36%) |
Sep 09, 2021 | 8.270 | 8.550 | 8.190 | 8.400 | 2,831,541 | +0.13(+1.57%) |
Sep 08, 2021 | 8.560 | 8.616 | 8.170 | 8.270 | 4,207,588 | -0.28(-3.27%) |
Sep 07, 2021 | 8.230 | 8.880 | 8.210 | 8.550 | 6,302,623 | +0.03(+0.35%) |
Sep 03, 2021 | 8.820 | 8.825 | 8.410 | 8.520 | 3,684,366 | -0.30(-3.40%) |
Sep 02, 2021 | 8.770 | 8.840 | 8.640 | 8.820 | 2,469,717 | +0.08(+0.92%) |
Sep 01, 2021 | 8.650 | 8.870 | 8.530 | 8.740 | 3,431,173 | +0.10(+1.16%) |
Aug 31, 2021 | 8.650 | 9.010 | 8.560 | 8.640 | 4,808,951 | +0.00(+0.00%) |
Aug 30, 2021 | 8.810 | 9.080 | 8.630 | 8.640 | 3,386,915 | -0.14(-1.59%) |
Aug 27, 2021 | 8.780 | 8.980 | 8.460 | 8.780 | 4,541,157 | +0.08(+0.92%) |
Aug 26, 2021 | 8.850 | 9.590 | 8.680 | 8.700 | 12,743,383 | +0.26(+3.08%) |
Aug 25, 2021 | 8.340 | 8.760 | 8.230 | 8.440 | 4,067,062 | +0.06(+0.72%) |
Aug 24, 2021 | 8.370 | 8.440 | 8.190 | 8.380 | 3,104,056 | +0.02(+0.24%) |
Aug 23, 2021 | 8.220 | 8.460 | 8.110 | 8.360 | 3,488,859 | +0.28(+3.47%) |
Aug 20, 2021 | 7.750 | 8.170 | 7.720 | 8.080 | 3,299,624 | +0.31(+3.99%) |
Aug 19, 2021 | 8.140 | 8.151 | 7.750 | 7.770 | 4,049,042 | -0.41(-5.01%) |
Aug 18, 2021 | 8.470 | 8.550 | 8.155 | 8.180 | 3,630,781 | -0.27(-3.20%) |
Aug 17, 2021 | 8.260 | 8.710 | 8.260 | 8.450 | 4,739,741 | +0.12(+1.44%) |
Aug 16, 2021 | 9.180 | 9.177 | 8.320 | 8.330 | 6,048,418 | -0.90(-9.75%) |
Aug 13, 2021 | 9.730 | 9.740 | 9.180 | 9.230 | 6,061,902 | -0.46(-4.70%) |
Aug 12, 2021 | 8.540 | 9.960 | 8.510 | 9.685 | 18,406,202 | +1.13(+13.27%) |
Aug 11, 2021 | 8.550 | 8.600 | 8.280 | 8.550 | 3,812,377 | -0.01(-0.18%) |
Aug 10, 2021 | 9.150 | 9.386 | 8.400 | 8.565 | 10,872,862 | -1.04(-10.78%) |
Aug 09, 2021 | 9.160 | 9.925 | 8.950 | 9.600 | 8,221,994 | +0.49(+5.38%) |
Aug 06, 2021 | 9.240 | 9.300 | 8.950 | 9.110 | 4,017,931 | -0.13(-1.41%) |
Aug 05, 2021 | 8.740 | 9.430 | 8.620 | 9.240 | 6,657,695 | +0.48(+5.48%) |
Aug 04, 2021 | 8.010 | 9.068 | 8.000 | 8.760 | 5,187,104 | +0.15(+1.74%) |
Aug 03, 2021 | 8.590 | 8.690 | 8.440 | 8.610 | 2,886,236 | +0.02(+0.23%) |
Aug 02, 2021 | 8.460 | 8.780 | 8.420 | 8.590 | 2,529,669 | +0.19(+2.26%) |
Jul 30, 2021 | 8.450 | 8.580 | 8.329 | 8.400 | 2,009,428 | -0.10(-1.18%) |
Jul 29, 2021 | 8.720 | 8.850 | 8.485 | 8.500 | 2,200,695 | -0.17(-1.96%) |
Jul 28, 2021 | 8.340 | 8.740 | 8.270 | 8.670 | 3,222,045 | +0.41(+4.96%) |
Jul 27, 2021 | 8.230 | 8.390 | 8.030 | 8.260 | 2,705,701 | -0.02(-0.24%) |
Jul 26, 2021 | 8.140 | 8.440 | 8.090 | 8.280 | 2,694,515 | +0.08(+0.98%) |
Jul 23, 2021 | 8.680 | 8.710 | 8.102 | 8.200 | 3,446,602 | -0.44(-5.09%) |
Jul 22, 2021 | 8.800 | 8.910 | 8.600 | 8.640 | 2,675,657 | -0.11(-1.26%) |
Jul 21, 2021 | 8.450 | 8.820 | 8.253 | 8.750 | 3,258,858 | +0.16(+1.86%) |
Jul 20, 2021 | 8.830 | 9.220 | 8.360 | 8.590 | 5,806,918 | -0.34(-3.81%) |
Jul 19, 2021 | 8.130 | 8.970 | 8.080 | 8.930 | 5,785,244 | +0.67(+8.11%) |
Jul 16, 2021 | 8.050 | 8.390 | 7.990 | 8.260 | 3,775,294 | +0.26(+3.25%) |
Jul 15, 2021 | 7.780 | 8.090 | 7.680 | 8.000 | 6,237,785 | +0.13(+1.65%) |
Jul 14, 2021 | 8.020 | 8.220 | 7.825 | 7.870 | 3,681,893 | -0.14(-1.75%) |
Jul 13, 2021 | 8.150 | 8.205 | 8.000 | 8.010 | 2,123,953 | -0.15(-1.84%) |
Jul 12, 2021 | 8.400 | 8.430 | 8.105 | 8.160 | 2,024,622 | -0.17(-2.04%) |
Jul 09, 2021 | 8.380 | 8.395 | 8.150 | 8.330 | 2,345,979 | -0.02(-0.24%) |
Jul 08, 2021 | 7.900 | 8.720 | 7.890 | 8.350 | 5,532,705 | +0.16(+1.95%) |
Jul 07, 2021 | 8.730 | 8.731 | 8.050 | 8.190 | 4,949,031 | -0.59(-6.72%) |
Jul 06, 2021 | 9.050 | 9.150 | 8.770 | 8.780 | 2,980,722 | -0.24(-2.66%) |
Jul 02, 2021 | 9.440 | 9.510 | 9.020 | 9.020 | 3,611,259 | -0.44(-4.65%) |