Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.313 | 9.406 | 9.163 | 9.177 | 2,117,845 | -0.14(-1.46%) |
Sep 29, 2021 | 9.391 | 9.430 | 9.226 | 9.313 | 2,949,952 | +0.01(+0.10%) |
Sep 28, 2021 | 9.333 | 9.498 | 9.216 | 9.304 | 1,852,315 | -0.04(-0.42%) |
Sep 27, 2021 | 9.255 | 9.634 | 9.255 | 9.342 | 1,266,173 | +0.19(+2.12%) |
Sep 24, 2021 | 9.061 | 9.236 | 9.002 | 9.148 | 1,582,509 | +0.02(+0.21%) |
Sep 23, 2021 | 9.070 | 9.177 | 8.983 | 9.129 | 844,652 | +0.17(+1.84%) |
Sep 22, 2021 | 8.896 | 9.051 | 8.867 | 8.964 | 1,190,138 | +0.17(+1.99%) |
Sep 21, 2021 | 8.701 | 8.876 | 8.643 | 8.789 | 1,113,249 | +0.18(+2.14%) |
Sep 20, 2021 | 8.468 | 8.692 | 8.323 | 8.604 | 1,632,087 | -0.11(-1.23%) |
Sep 17, 2021 | 8.595 | 8.769 | 8.561 | 8.711 | 4,651,633 | +0.16(+1.82%) |
Sep 16, 2021 | 8.624 | 8.682 | 8.498 | 8.556 | 1,757,044 | -0.04(-0.45%) |
Sep 15, 2021 | 8.692 | 8.711 | 8.507 | 8.595 | 1,996,139 | -0.09(-1.01%) |
Sep 14, 2021 | 8.905 | 8.925 | 8.604 | 8.682 | 2,056,516 | -0.15(-1.65%) |
Sep 13, 2021 | 8.498 | 8.905 | 8.371 | 8.828 | 2,270,938 | +0.47(+5.57%) |
Sep 10, 2021 | 8.430 | 8.478 | 8.284 | 8.362 | 1,634,178 | +0.04(+0.47%) |
Sep 09, 2021 | 8.391 | 8.546 | 8.303 | 8.323 | 1,729,419 | -0.13(-1.49%) |
Sep 08, 2021 | 8.565 | 8.672 | 8.376 | 8.449 | 955,812 | -0.16(-1.81%) |
Sep 07, 2021 | 8.575 | 8.672 | 8.449 | 8.604 | 1,014,906 | -0.02(-0.23%) |
Sep 03, 2021 | 8.789 | 8.808 | 8.468 | 8.624 | 1,093,797 | -0.17(-1.88%) |
Sep 02, 2021 | 8.799 | 8.847 | 8.643 | 8.789 | 1,314,356 | +0.05(+0.56%) |
Sep 01, 2021 | 8.847 | 8.973 | 8.701 | 8.740 | 1,203,979 | -0.04(-0.44%) |
Aug 31, 2021 | 8.614 | 8.837 | 8.604 | 8.779 | 1,733,968 | +0.12(+1.35%) |
Aug 30, 2021 | 8.867 | 8.915 | 8.575 | 8.663 | 908,062 | -0.14(-1.55%) |
Aug 27, 2021 | 8.449 | 8.857 | 8.362 | 8.799 | 1,213,473 | +0.38(+4.50%) |
Aug 26, 2021 | 8.517 | 8.648 | 8.328 | 8.420 | 1,114,423 | -0.16(-1.81%) |
Aug 25, 2021 | 8.478 | 8.677 | 8.352 | 8.575 | 1,326,894 | +0.08(+0.91%) |
Aug 24, 2021 | 8.313 | 8.512 | 8.274 | 8.498 | 863,758 | +0.25(+3.06%) |
Aug 23, 2021 | 8.255 | 8.362 | 8.128 | 8.245 | 866,808 | +0.12(+1.43%) |
Aug 20, 2021 | 7.963 | 8.206 | 7.808 | 8.128 | 1,656,675 | +0.10(+1.21%) |
Aug 19, 2021 | 8.012 | 8.060 | 7.827 | 8.031 | 1,675,403 | -0.13(-1.55%) |
Aug 18, 2021 | 8.167 | 8.303 | 8.041 | 8.158 | 1,249,502 | -0.01(-0.12%) |
Aug 17, 2021 | 8.323 | 8.366 | 8.012 | 8.167 | 954,802 | -0.17(-1.98%) |
Aug 16, 2021 | 8.342 | 8.391 | 8.128 | 8.332 | 1,376,470 | -0.12(-1.38%) |
Aug 13, 2021 | 8.546 | 8.556 | 8.391 | 8.449 | 644,646 | -0.07(-0.80%) |
Aug 12, 2021 | 8.692 | 8.721 | 8.439 | 8.517 | 1,227,880 | -0.14(-1.57%) |
Aug 11, 2021 | 8.536 | 8.653 | 8.391 | 8.653 | 1,163,091 | +0.13(+1.48%) |
Aug 10, 2021 | 8.439 | 8.614 | 8.240 | 8.527 | 976,557 | +0.08(+0.92%) |
Aug 09, 2021 | 8.580 | 8.740 | 8.289 | 8.449 | 1,417,066 | -0.41(-4.61%) |
Aug 06, 2021 | 8.264 | 8.896 | 8.264 | 8.857 | 3,519,098 | +0.50(+5.92%) |
Aug 05, 2021 | 8.012 | 8.439 | 8.012 | 8.362 | 3,955,757 | +0.46(+5.77%) |
Aug 04, 2021 | 8.070 | 8.216 | 7.847 | 7.905 | 1,631,586 | -0.27(-3.33%) |
Aug 03, 2021 | 8.235 | 8.274 | 7.857 | 8.177 | 1,804,729 | -0.03(-0.35%) |
Aug 02, 2021 | 8.381 | 8.731 | 8.162 | 8.206 | 2,362,116 | -0.16(-1.86%) |
Jul 30, 2021 | 8.459 | 8.633 | 8.303 | 8.362 | 2,332,341 | -0.15(-1.71%) |
Jul 29, 2021 | 8.604 | 8.701 | 8.493 | 8.507 | 1,784,169 | +0.07(+0.81%) |
Jul 28, 2021 | 8.478 | 8.624 | 8.235 | 8.439 | 2,685,171 | -0.04(-0.46%) |
Jul 27, 2021 | 8.595 | 8.721 | 8.459 | 8.478 | 2,948,766 | -0.23(-2.68%) |
Jul 26, 2021 | 8.522 | 8.760 | 8.459 | 8.711 | 2,387,844 | +0.20(+2.40%) |
Jul 23, 2021 | 8.867 | 8.944 | 8.449 | 8.507 | 3,650,505 | -0.31(-3.52%) |
Jul 22, 2021 | 8.847 | 8.954 | 8.711 | 8.818 | 3,115,492 | -0.11(-1.20%) |
Jul 21, 2021 | 8.750 | 9.226 | 8.731 | 8.925 | 3,577,115 | +0.30(+3.49%) |
Jul 20, 2021 | 8.235 | 8.779 | 8.090 | 8.624 | 3,198,846 | +0.38(+4.59%) |
Jul 19, 2021 | 8.556 | 8.692 | 8.143 | 8.245 | 3,044,285 | -0.56(-6.39%) |
Jul 16, 2021 | 9.216 | 9.216 | 8.789 | 8.808 | 1,132,387 | -0.27(-2.99%) |
Jul 15, 2021 | 9.022 | 9.168 | 8.949 | 9.080 | 698,415 | -0.05(-0.53%) |
Jul 14, 2021 | 9.070 | 9.318 | 9.002 | 9.129 | 1,821,240 | +0.17(+1.95%) |
Jul 13, 2021 | 9.109 | 9.182 | 8.871 | 8.954 | 1,521,472 | -0.31(-3.35%) |
Jul 12, 2021 | 9.090 | 9.265 | 8.993 | 9.265 | 1,780,973 | +0.14(+1.49%) |
Jul 09, 2021 | 8.983 | 9.148 | 8.905 | 9.129 | 1,923,380 | +0.34(+3.87%) |
Jul 08, 2021 | 8.672 | 8.983 | 8.488 | 8.789 | 2,375,042 | -0.12(-1.31%) |
Jul 07, 2021 | 9.109 | 9.245 | 8.799 | 8.905 | 2,690,632 | -0.29(-3.17%) |
Jul 06, 2021 | 9.391 | 9.401 | 9.036 | 9.197 | 1,355,259 | -0.22(-2.37%) |
Jul 02, 2021 | 9.527 | 9.537 | 9.381 | 9.420 | 866,762 | -0.14(-1.42%) |