Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.980 | 8.385 | 7.920 | 8.330 | 656,675 | +0.41(+5.18%) |
Sep 29, 2021 | 8.330 | 8.400 | 7.890 | 7.920 | 395,707 | -0.37(-4.46%) |
Sep 28, 2021 | 8.710 | 8.800 | 8.120 | 8.290 | 719,721 | -0.51(-5.80%) |
Sep 27, 2021 | 8.620 | 9.010 | 8.620 | 8.800 | 481,729 | +0.20(+2.33%) |
Sep 24, 2021 | 8.560 | 8.723 | 8.550 | 8.600 | 297,568 | -0.10(-1.15%) |
Sep 23, 2021 | 8.230 | 8.780 | 8.180 | 8.700 | 737,279 | +0.54(+6.62%) |
Sep 22, 2021 | 7.970 | 8.209 | 7.910 | 8.160 | 396,559 | +0.31(+3.95%) |
Sep 21, 2021 | 7.640 | 8.080 | 7.550 | 7.850 | 1,605,817 | +0.35(+4.67%) |
Sep 20, 2021 | 7.680 | 7.700 | 7.360 | 7.500 | 689,552 | -0.42(-5.30%) |
Sep 17, 2021 | 7.530 | 7.940 | 7.330 | 7.920 | 2,954,135 | +0.40(+5.32%) |
Sep 16, 2021 | 7.520 | 7.610 | 7.310 | 7.520 | 559,658 | -0.14(-1.83%) |
Sep 15, 2021 | 7.680 | 7.760 | 7.260 | 7.660 | 991,616 | -0.11(-1.42%) |
Sep 14, 2021 | 7.820 | 8.237 | 7.455 | 7.770 | 1,384,985 | +0.09(+1.17%) |
Sep 13, 2021 | 9.060 | 9.060 | 6.530 | 7.680 | 5,037,427 | -1.55(-16.79%) |
Sep 10, 2021 | 9.270 | 9.380 | 9.190 | 9.230 | 210,487 | +0.06(+0.65%) |
Sep 09, 2021 | 9.170 | 9.360 | 9.100 | 9.170 | 213,909 | -0.07(-0.76%) |
Sep 08, 2021 | 9.600 | 9.649 | 9.210 | 9.240 | 236,969 | -0.41(-4.25%) |
Sep 07, 2021 | 9.870 | 9.950 | 9.560 | 9.650 | 168,546 | -0.16(-1.63%) |
Sep 03, 2021 | 9.720 | 9.990 | 9.630 | 9.810 | 188,797 | +0.09(+0.93%) |
Sep 02, 2021 | 9.390 | 9.910 | 9.300 | 9.720 | 240,851 | +0.42(+4.52%) |
Sep 01, 2021 | 9.360 | 9.410 | 9.190 | 9.300 | 159,028 | -0.01(-0.11%) |
Aug 31, 2021 | 9.360 | 9.390 | 9.120 | 9.310 | 147,642 | -0.05(-0.53%) |
Aug 30, 2021 | 9.380 | 9.420 | 9.201 | 9.360 | 147,545 | +0.03(+0.32%) |
Aug 27, 2021 | 9.130 | 9.430 | 9.130 | 9.330 | 373,087 | +0.20(+2.19%) |
Aug 26, 2021 | 9.140 | 9.280 | 8.990 | 9.130 | 200,293 | -0.04(-0.44%) |
Aug 25, 2021 | 9.260 | 9.490 | 9.130 | 9.170 | 386,083 | -0.10(-1.08%) |
Aug 24, 2021 | 9.340 | 9.340 | 9.060 | 9.270 | 139,244 | +0.17(+1.87%) |
Aug 23, 2021 | 8.760 | 9.120 | 8.760 | 9.100 | 222,602 | +0.49(+5.69%) |
Aug 20, 2021 | 8.440 | 8.675 | 8.440 | 8.610 | 210,784 | +0.11(+1.29%) |
Aug 19, 2021 | 8.600 | 8.700 | 8.470 | 8.500 | 168,250 | -0.25(-2.86%) |
Aug 18, 2021 | 8.700 | 9.030 | 8.660 | 8.750 | 288,926 | +0.06(+0.69%) |
Aug 17, 2021 | 9.030 | 9.030 | 8.570 | 8.690 | 404,346 | -0.49(-5.34%) |
Aug 16, 2021 | 9.480 | 9.500 | 9.120 | 9.180 | 401,450 | -0.41(-4.28%) |
Aug 13, 2021 | 9.660 | 9.780 | 9.540 | 9.590 | 165,712 | -0.17(-1.74%) |
Aug 12, 2021 | 10.17 | 10.17 | 9.680 | 9.760 | 199,637 | -0.49(-4.78%) |
Aug 11, 2021 | 10.38 | 10.44 | 10.02 | 10.25 | 444,468 | -0.10(-0.97%) |
Aug 10, 2021 | 9.810 | 10.40 | 9.540 | 10.35 | 562,719 | +0.55(+5.61%) |
Aug 09, 2021 | 9.770 | 9.910 | 9.550 | 9.800 | 163,894 | +0.02(+0.20%) |
Aug 06, 2021 | 9.580 | 9.870 | 9.580 | 9.780 | 232,328 | +0.16(+1.66%) |
Aug 05, 2021 | 9.620 | 9.770 | 9.460 | 9.620 | 244,416 | +0.04(+0.42%) |
Aug 04, 2021 | 9.750 | 9.910 | 9.522 | 9.580 | 293,645 | -0.27(-2.74%) |
Aug 03, 2021 | 10.07 | 10.13 | 9.730 | 9.850 | 217,567 | -0.20(-1.99%) |
Aug 02, 2021 | 10.30 | 10.50 | 10.04 | 10.05 | 277,766 | -0.15(-1.47%) |
Jul 30, 2021 | 10.00 | 10.47 | 10.00 | 10.20 | 308,899 | +0.05(+0.49%) |
Jul 29, 2021 | 10.10 | 10.37 | 9.960 | 10.15 | 353,883 | +0.12(+1.20%) |
Jul 28, 2021 | 9.960 | 10.47 | 9.800 | 10.03 | 481,887 | +0.74(+7.97%) |
Jul 27, 2021 | 9.430 | 9.690 | 9.030 | 9.290 | 342,640 | -0.53(-5.40%) |
Jul 26, 2021 | 9.820 | 10.07 | 9.790 | 9.820 | 273,402 | +0.00(+0.00%) |
Jul 23, 2021 | 9.820 | 9.850 | 9.590 | 9.820 | 209,393 | -0.02(-0.20%) |
Jul 22, 2021 | 10.15 | 10.31 | 9.790 | 9.840 | 234,641 | -0.33(-3.24%) |
Jul 21, 2021 | 9.620 | 10.22 | 9.610 | 10.17 | 291,956 | +0.67(+7.05%) |
Jul 20, 2021 | 9.190 | 9.660 | 8.990 | 9.500 | 273,802 | +0.31(+3.37%) |
Jul 19, 2021 | 9.160 | 9.330 | 8.930 | 9.190 | 234,886 | -0.18(-1.92%) |
Jul 16, 2021 | 9.760 | 9.845 | 9.330 | 9.370 | 216,242 | -0.23(-2.40%) |
Jul 15, 2021 | 9.780 | 9.920 | 9.450 | 9.600 | 251,134 | -0.27(-2.74%) |
Jul 14, 2021 | 10.36 | 10.42 | 9.820 | 9.870 | 291,688 | -0.35(-3.42%) |
Jul 13, 2021 | 10.40 | 10.49 | 10.19 | 10.22 | 163,141 | -0.28(-2.67%) |
Jul 12, 2021 | 10.45 | 10.54 | 10.26 | 10.50 | 193,116 | +0.10(+0.96%) |
Jul 09, 2021 | 10.21 | 10.47 | 10.04 | 10.40 | 189,811 | +0.32(+3.17%) |
Jul 08, 2021 | 9.880 | 10.20 | 9.760 | 10.08 | 298,066 | -0.09(-0.88%) |
Jul 07, 2021 | 10.56 | 10.68 | 10.11 | 10.17 | 291,184 | -0.36(-3.42%) |
Jul 06, 2021 | 10.72 | 10.73 | 10.35 | 10.53 | 294,097 | -0.16(-1.50%) |
Jul 02, 2021 | 10.84 | 10.87 | 10.65 | 10.69 | 192,768 | -0.09(-0.83%) |