Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.400 | 8.830 | 8.400 | 8.770 | 1,390,479 | +0.15(+1.74%) |
Sep 29, 2021 | 8.550 | 8.690 | 8.250 | 8.620 | 1,424,740 | -0.02(-0.23%) |
Sep 28, 2021 | 7.980 | 8.860 | 7.930 | 8.640 | 2,401,588 | +0.56(+6.93%) |
Sep 27, 2021 | 7.520 | 8.190 | 7.480 | 8.080 | 1,438,393 | +0.53(+7.02%) |
Sep 24, 2021 | 7.730 | 7.740 | 7.520 | 7.550 | 706,276 | -0.24(-3.08%) |
Sep 23, 2021 | 7.720 | 7.880 | 7.710 | 7.790 | 721,664 | +0.12(+1.56%) |
Sep 22, 2021 | 7.700 | 7.810 | 7.500 | 7.670 | 1,169,953 | -0.05(-0.65%) |
Sep 21, 2021 | 7.900 | 8.110 | 7.680 | 7.720 | 1,160,306 | -0.11(-1.40%) |
Sep 20, 2021 | 8.200 | 8.230 | 7.720 | 7.830 | 1,295,464 | -0.62(-7.34%) |
Sep 17, 2021 | 8.350 | 8.460 | 8.200 | 8.450 | 790,636 | +0.05(+0.60%) |
Sep 16, 2021 | 8.380 | 8.530 | 8.320 | 8.400 | 494,660 | -0.06(-0.71%) |
Sep 15, 2021 | 8.200 | 8.490 | 8.150 | 8.460 | 803,200 | +0.22(+2.67%) |
Sep 14, 2021 | 8.350 | 8.450 | 8.130 | 8.240 | 871,536 | -0.13(-1.55%) |
Sep 13, 2021 | 8.420 | 8.520 | 8.180 | 8.370 | 695,270 | -0.04(-0.48%) |
Sep 10, 2021 | 8.750 | 8.760 | 8.390 | 8.410 | 715,627 | -0.31(-3.56%) |
Sep 09, 2021 | 8.750 | 8.870 | 8.660 | 8.720 | 657,153 | -0.01(-0.11%) |
Sep 08, 2021 | 9.000 | 9.060 | 8.670 | 8.730 | 924,618 | -0.33(-3.64%) |
Sep 07, 2021 | 9.220 | 9.500 | 9.020 | 9.060 | 844,828 | -0.22(-2.37%) |
Sep 03, 2021 | 9.280 | 9.280 | 9.280 | 0 | -0.04(-0.43%) | |
Sep 02, 2021 | 9.100 | 9.500 | 9.080 | 9.320 | 1,048,613 | +0.23(+2.53%) |
Sep 01, 2021 | 9.400 | 9.570 | 9.020 | 9.090 | 951,647 | -0.27(-2.88%) |
Aug 31, 2021 | 9.000 | 9.600 | 8.980 | 9.360 | 1,188,380 | +0.34(+3.77%) |
Aug 30, 2021 | 9.050 | 9.100 | 8.810 | 9.020 | 707,290 | -0.05(-0.55%) |
Aug 27, 2021 | 8.860 | 9.100 | 8.760 | 9.070 | 784,166 | +0.19(+2.14%) |
Aug 26, 2021 | 8.900 | 9.140 | 8.740 | 8.880 | 1,152,587 | -0.06(-0.67%) |
Aug 25, 2021 | 9.040 | 9.080 | 8.730 | 8.940 | 983,294 | -0.17(-1.87%) |
Aug 24, 2021 | 8.770 | 9.140 | 8.690 | 9.110 | 1,129,792 | +0.31(+3.52%) |
Aug 23, 2021 | 8.600 | 8.990 | 8.500 | 8.800 | 852,639 | +0.23(+2.68%) |
Aug 20, 2021 | 8.290 | 8.650 | 8.180 | 8.570 | 1,054,734 | +0.31(+3.75%) |
Aug 19, 2021 | 8.450 | 8.530 | 8.190 | 8.260 | 937,403 | -0.20(-2.36%) |
Aug 18, 2021 | 8.510 | 8.880 | 8.200 | 8.460 | 1,185,763 | -0.05(-0.59%) |
Aug 17, 2021 | 8.270 | 8.540 | 8.180 | 8.510 | 751,809 | +0.23(+2.78%) |
Aug 16, 2021 | 8.600 | 8.600 | 8.270 | 8.280 | 867,017 | -0.25(-2.93%) |
Aug 13, 2021 | 8.800 | 8.830 | 8.510 | 8.530 | 1,004,271 | -0.30(-3.40%) |
Aug 12, 2021 | 8.950 | 8.950 | 8.720 | 8.830 | 750,425 | -0.09(-1.01%) |
Aug 11, 2021 | 9.210 | 9.210 | 8.900 | 8.920 | 755,128 | -0.24(-2.62%) |
Aug 10, 2021 | 9.260 | 9.360 | 9.060 | 9.160 | 960,765 | -0.13(-1.40%) |
Aug 09, 2021 | 9.160 | 9.300 | 8.890 | 9.290 | 612,392 | +0.12(+1.31%) |
Aug 06, 2021 | 9.290 | 9.300 | 8.950 | 9.170 | 1,072,116 | -0.05(-0.54%) |
Aug 05, 2021 | 8.710 | 9.430 | 8.650 | 9.220 | 1,627,150 | +0.53(+6.10%) |
Aug 04, 2021 | 8.900 | 9.080 | 8.610 | 8.690 | 920,579 | -0.33(-3.66%) |
Aug 03, 2021 | 8.850 | 9.030 | 8.740 | 9.020 | 672,605 | +0.26(+2.97%) |
Jul 30, 2021 | 8.760 | 8.760 | 8.760 | 0 | -0.08(-0.90%) | |
Jul 29, 2021 | 9.290 | 9.300 | 8.830 | 8.840 | 1,206,477 | -0.31(-3.39%) |
Jul 28, 2021 | 8.790 | 9.490 | 8.780 | 9.150 | 2,407,816 | +0.56(+6.52%) |
Jul 27, 2021 | 9.020 | 9.300 | 8.350 | 8.590 | 1,797,129 | -0.43(-4.77%) |
Jul 26, 2021 | 8.880 | 9.200 | 8.730 | 9.020 | 1,014,024 | +0.13(+1.46%) |
Jul 23, 2021 | 9.080 | 9.080 | 8.730 | 8.890 | 636,280 | -0.15(-1.66%) |
Jul 22, 2021 | 9.450 | 9.470 | 8.980 | 9.040 | 887,198 | -0.41(-4.34%) |
Jul 21, 2021 | 9.280 | 9.500 | 9.170 | 9.450 | 1,028,775 | +0.20(+2.16%) |
Jul 20, 2021 | 9.030 | 9.300 | 8.700 | 9.250 | 1,101,236 | +0.28(+3.12%) |
Jul 19, 2021 | 8.860 | 9.000 | 8.570 | 8.970 | 1,268,324 | +0.08(+0.90%) |
Jul 16, 2021 | 9.320 | 9.350 | 8.810 | 8.890 | 965,037 | -0.36(-3.89%) |
Jul 15, 2021 | 9.610 | 9.710 | 8.910 | 9.250 | 1,873,980 | -0.15(-1.60%) |
Jul 14, 2021 | 10.41 | 10.46 | 9.390 | 9.400 | 1,908,090 | -1.07(-10.22%) |
Jul 13, 2021 | 10.69 | 11.09 | 10.43 | 10.47 | 1,318,453 | +0.07(+0.67%) |
Jul 12, 2021 | 10.25 | 10.47 | 9.970 | 10.40 | 878,492 | +0.18(+1.76%) |
Jul 09, 2021 | 10.37 | 10.37 | 10.04 | 10.22 | 723,631 | +0.03(+0.29%) |
Jul 08, 2021 | 9.800 | 10.22 | 9.750 | 10.19 | 1,100,406 | +0.21(+2.10%) |
Jul 07, 2021 | 10.38 | 10.51 | 9.900 | 9.980 | 1,226,956 | -0.38(-3.67%) |
Jul 06, 2021 | 10.67 | 10.94 | 10.33 | 10.36 | 1,225,050 | -0.34(-3.18%) |
Jul 05, 2021 | 10.71 | 10.73 | 10.54 | 10.70 | 207,414 | +0.09(+0.85%) |