Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.110 | 8.450 | 7.840 | 7.900 | 86,408 | -0.24(-2.95%) |
Sep 29, 2021 | 9.210 | 9.210 | 8.020 | 8.140 | 131,078 | -0.76(-8.54%) |
Sep 28, 2021 | 8.620 | 9.290 | 8.530 | 8.900 | 193,123 | +0.18(+2.06%) |
Sep 27, 2021 | 8.770 | 9.220 | 8.710 | 8.720 | 153,982 | +0.04(+0.46%) |
Sep 24, 2021 | 9.220 | 9.890 | 8.404 | 8.680 | 412,818 | -1.49(-14.65%) |
Sep 23, 2021 | 8.360 | 10.85 | 8.350 | 10.17 | 1,332,512 | +1.69(+19.93%) |
Sep 22, 2021 | 8.250 | 8.720 | 8.230 | 8.480 | 107,774 | +0.30(+3.67%) |
Sep 21, 2021 | 7.860 | 8.190 | 7.780 | 8.180 | 65,036 | +0.33(+4.20%) |
Sep 20, 2021 | 8.180 | 8.530 | 7.516 | 7.850 | 154,704 | -0.54(-6.44%) |
Sep 17, 2021 | 8.450 | 8.890 | 8.112 | 8.390 | 204,636 | -0.21(-2.44%) |
Sep 16, 2021 | 7.800 | 8.670 | 7.670 | 8.600 | 255,049 | +0.73(+9.28%) |
Sep 15, 2021 | 7.930 | 8.280 | 7.583 | 7.870 | 195,534 | -0.09(-1.13%) |
Sep 14, 2021 | 8.570 | 8.950 | 7.710 | 7.960 | 308,736 | -0.61(-7.12%) |
Sep 13, 2021 | 8.600 | 8.990 | 8.510 | 8.570 | 255,373 | +0.07(+0.82%) |
Sep 10, 2021 | 9.090 | 9.410 | 8.350 | 8.500 | 225,942 | -0.61(-6.70%) |
Sep 09, 2021 | 9.240 | 9.630 | 9.050 | 9.110 | 207,228 | -0.21(-2.25%) |
Sep 08, 2021 | 8.490 | 9.691 | 8.429 | 9.320 | 513,974 | +0.76(+8.88%) |
Sep 07, 2021 | 8.900 | 9.050 | 8.220 | 8.560 | 247,746 | -0.50(-5.52%) |
Sep 03, 2021 | 8.990 | 9.510 | 8.840 | 9.060 | 282,780 | +0.03(+0.33%) |
Sep 02, 2021 | 10.30 | 10.93 | 8.810 | 9.030 | 1,247,618 | -1.89(-17.31%) |
Sep 01, 2021 | 10.40 | 11.24 | 9.681 | 10.92 | 1,768,285 | -0.27(-2.41%) |
Aug 31, 2021 | 10.50 | 13.90 | 10.36 | 11.19 | 50,264,136 | +2.88(+34.66%) |
Aug 30, 2021 | 7.200 | 8.730 | 7.180 | 8.310 | 627,991 | +1.12(+15.58%) |
Aug 27, 2021 | 7.660 | 7.952 | 6.930 | 7.190 | 187,950 | -0.46(-6.01%) |
Aug 26, 2021 | 8.260 | 8.350 | 7.530 | 7.650 | 84,654 | -0.67(-8.05%) |
Aug 25, 2021 | 8.100 | 8.420 | 7.980 | 8.320 | 79,206 | +0.14(+1.71%) |
Aug 24, 2021 | 7.860 | 8.260 | 7.800 | 8.180 | 75,407 | +0.37(+4.74%) |
Aug 23, 2021 | 8.070 | 8.228 | 7.770 | 7.810 | 116,028 | -0.04(-0.51%) |
Aug 20, 2021 | 7.130 | 8.150 | 7.101 | 7.850 | 379,219 | +0.60(+8.28%) |
Aug 19, 2021 | 6.730 | 7.350 | 6.730 | 7.250 | 261,819 | +0.38(+5.53%) |
Aug 18, 2021 | 6.320 | 8.110 | 6.300 | 6.870 | 1,719,888 | +0.65(+10.45%) |
Aug 17, 2021 | 6.490 | 6.730 | 6.000 | 6.220 | 180,505 | -0.53(-7.85%) |
Aug 16, 2021 | 7.470 | 7.470 | 6.750 | 6.750 | 114,948 | -0.74(-9.88%) |
Aug 13, 2021 | 7.870 | 7.879 | 7.410 | 7.490 | 126,012 | -0.45(-5.67%) |
Aug 12, 2021 | 8.040 | 8.079 | 7.700 | 7.940 | 106,976 | -0.16(-1.98%) |
Aug 11, 2021 | 8.200 | 8.380 | 7.930 | 8.100 | 106,834 | -0.10(-1.22%) |
Aug 10, 2021 | 8.350 | 8.690 | 8.110 | 8.200 | 169,172 | -0.23(-2.73%) |
Aug 09, 2021 | 8.400 | 8.730 | 8.350 | 8.430 | 46,842 | +0.16(+1.93%) |
Aug 06, 2021 | 8.480 | 8.610 | 8.140 | 8.270 | 121,741 | -0.21(-2.48%) |
Aug 05, 2021 | 8.310 | 8.550 | 7.820 | 8.480 | 198,668 | +0.26(+3.16%) |
Aug 04, 2021 | 8.470 | 8.930 | 8.220 | 8.220 | 166,176 | -0.38(-4.42%) |
Aug 03, 2021 | 9.420 | 9.491 | 8.310 | 8.600 | 202,129 | -0.60(-6.52%) |
Aug 02, 2021 | 9.650 | 9.685 | 9.190 | 9.200 | 81,153 | -0.42(-4.37%) |
Jul 30, 2021 | 9.570 | 10.12 | 9.260 | 9.620 | 450,769 | +0.03(+0.31%) |
Jul 29, 2021 | 9.140 | 9.850 | 9.020 | 9.590 | 540,027 | +0.28(+3.01%) |
Jul 28, 2021 | 8.900 | 9.360 | 8.760 | 9.310 | 155,949 | +0.33(+3.67%) |
Jul 27, 2021 | 8.980 | 9.315 | 8.640 | 8.980 | 161,424 | -0.10(-1.10%) |
Jul 26, 2021 | 8.910 | 9.255 | 8.480 | 9.080 | 141,386 | +0.18(+2.02%) |
Jul 23, 2021 | 8.950 | 9.204 | 8.400 | 8.900 | 242,346 | -0.14(-1.55%) |
Jul 22, 2021 | 8.250 | 9.380 | 8.250 | 9.040 | 791,562 | +0.80(+9.71%) |
Jul 21, 2021 | 8.110 | 8.568 | 8.100 | 8.240 | 293,652 | +0.09(+1.10%) |
Jul 20, 2021 | 8.230 | 8.680 | 8.110 | 8.150 | 224,720 | +0.06(+0.74%) |
Jul 19, 2021 | 8.660 | 8.750 | 8.050 | 8.090 | 176,930 | -0.87(-9.71%) |
Jul 16, 2021 | 9.570 | 9.910 | 8.950 | 8.960 | 195,227 | -0.69(-7.15%) |
Jul 15, 2021 | 10.20 | 10.46 | 9.510 | 9.650 | 161,161 | -0.67(-6.49%) |
Jul 14, 2021 | 11.98 | 12.38 | 10.24 | 10.32 | 849,042 | -1.36(-11.64%) |
Jul 13, 2021 | 11.87 | 12.49 | 11.50 | 11.68 | 712,608 | -0.42(-3.47%) |
Jul 12, 2021 | 11.52 | 12.44 | 11.17 | 12.10 | 1,332,885 | +0.59(+5.13%) |
Jul 09, 2021 | 11.08 | 12.00 | 11.08 | 11.51 | 976,780 | +0.44(+3.97%) |
Jul 08, 2021 | 10.49 | 11.39 | 10.30 | 11.07 | 543,242 | +0.40(+3.75%) |
Jul 07, 2021 | 11.72 | 12.28 | 10.67 | 10.67 | 511,752 | -1.09(-9.27%) |
Jul 06, 2021 | 11.80 | 12.48 | 11.45 | 11.76 | 562,181 | -0.15(-1.26%) |
Jul 02, 2021 | 12.80 | 13.05 | 11.80 | 11.91 | 765,136 | -0.90(-7.03%) |