Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.330 | 7.700 | 7.230 | 7.580 | 579,710 | +0.21(+2.85%) |
Sep 29, 2021 | 7.610 | 7.945 | 7.280 | 7.370 | 985,727 | -0.08(-1.07%) |
Sep 28, 2021 | 7.600 | 8.280 | 7.330 | 7.450 | 1,021,566 | -0.36(-4.61%) |
Sep 27, 2021 | 7.740 | 8.050 | 7.460 | 7.810 | 732,628 | +0.19(+2.49%) |
Sep 24, 2021 | 7.750 | 7.950 | 7.600 | 7.620 | 560,527 | -0.50(-6.16%) |
Sep 23, 2021 | 7.770 | 8.500 | 7.436 | 8.120 | 2,511,419 | +0.43(+5.59%) |
Sep 22, 2021 | 7.460 | 8.610 | 7.460 | 7.690 | 2,518,006 | +0.40(+5.49%) |
Sep 21, 2021 | 7.700 | 7.950 | 7.210 | 7.290 | 565,101 | -0.18(-2.41%) |
Sep 20, 2021 | 8.270 | 8.390 | 7.400 | 7.470 | 1,301,814 | -1.30(-14.82%) |
Sep 17, 2021 | 9.270 | 9.450 | 8.710 | 8.770 | 885,671 | -0.61(-6.50%) |
Sep 16, 2021 | 8.860 | 9.450 | 8.558 | 9.380 | 2,084,997 | +0.67(+7.69%) |
Sep 15, 2021 | 8.720 | 9.030 | 8.350 | 8.710 | 1,058,565 | -0.03(-0.34%) |
Sep 14, 2021 | 9.400 | 9.800 | 8.650 | 8.740 | 1,738,661 | -0.56(-6.02%) |
Sep 13, 2021 | 8.980 | 10.30 | 8.500 | 9.300 | 6,265,735 | +0.31(+3.45%) |
Sep 10, 2021 | 9.080 | 9.380 | 8.740 | 8.990 | 1,097,090 | -0.18(-1.96%) |
Sep 09, 2021 | 8.820 | 9.640 | 8.690 | 9.170 | 2,252,687 | +0.27(+3.03%) |
Sep 08, 2021 | 8.970 | 10.54 | 8.230 | 8.900 | 6,795,193 | -0.22(-2.41%) |
Sep 07, 2021 | 9.310 | 9.950 | 8.620 | 9.120 | 1,922,553 | +0.16(+1.79%) |
Sep 03, 2021 | 11.04 | 11.64 | 8.800 | 8.960 | 3,909,582 | -2.18(-19.57%) |
Sep 02, 2021 | 12.68 | 14.85 | 11.04 | 11.14 | 10,994,704 | -1.86(-14.31%) |
Sep 01, 2021 | 11.58 | 13.12 | 11.01 | 13.00 | 7,029,124 | +1.32(+11.30%) |
Aug 31, 2021 | 10.10 | 12.20 | 9.900 | 11.68 | 9,564,701 | +1.20(+11.45%) |
Aug 30, 2021 | 10.65 | 11.07 | 9.540 | 10.48 | 4,756,241 | -0.77(-6.84%) |
Aug 27, 2021 | 12.75 | 13.23 | 10.03 | 11.25 | 28,603,564 | +0.35(+3.21%) |
Aug 26, 2021 | 9.800 | 14.23 | 9.770 | 10.90 | 57,299,596 | -0.11(-1.00%) |
Aug 25, 2021 | 6.810 | 12.73 | 6.510 | 11.01 | 76,665,032 | +3.97(+56.39%) |
Aug 24, 2021 | 5.600 | 8.980 | 5.600 | 7.040 | 80,073,272 | +1.54(+28.00%) |
Aug 23, 2021 | 5.370 | 5.760 | 5.110 | 5.500 | 934,399 | +0.27(+5.16%) |
Aug 20, 2021 | 5.000 | 5.410 | 4.710 | 5.230 | 1,520,076 | +0.33(+6.73%) |
Aug 19, 2021 | 5.070 | 5.320 | 4.840 | 4.900 | 1,056,590 | -0.29(-5.59%) |
Aug 18, 2021 | 5.220 | 5.760 | 5.120 | 5.190 | 1,211,913 | -0.02(-0.38%) |
Aug 17, 2021 | 5.710 | 5.878 | 5.090 | 5.210 | 1,165,232 | -0.69(-11.69%) |
Aug 16, 2021 | 6.110 | 6.190 | 5.770 | 5.900 | 593,415 | -0.27(-4.38%) |
Aug 13, 2021 | 6.580 | 6.580 | 6.090 | 6.170 | 979,724 | -0.36(-5.51%) |
Aug 12, 2021 | 6.740 | 6.880 | 6.460 | 6.530 | 649,450 | -0.36(-5.22%) |
Aug 11, 2021 | 7.410 | 7.410 | 6.650 | 6.890 | 900,455 | -0.31(-4.31%) |
Aug 10, 2021 | 6.790 | 7.280 | 6.590 | 7.200 | 2,028,617 | +0.42(+6.19%) |
Aug 09, 2021 | 6.460 | 7.080 | 6.460 | 6.780 | 1,741,131 | +0.48(+7.62%) |
Aug 06, 2021 | 6.520 | 6.720 | 6.250 | 6.300 | 938,011 | -0.37(-5.55%) |
Aug 05, 2021 | 6.510 | 6.910 | 6.378 | 6.670 | 2,250,801 | +0.18(+2.77%) |
Aug 04, 2021 | 6.930 | 7.475 | 6.230 | 6.490 | 2,669,650 | -0.49(-7.02%) |
Aug 03, 2021 | 7.720 | 7.750 | 6.850 | 6.980 | 3,660,702 | -1.08(-13.40%) |
Aug 02, 2021 | 6.900 | 9.230 | 6.900 | 8.060 | 13,108,785 | +1.18(+17.15%) |
Jul 30, 2021 | 6.400 | 7.750 | 6.200 | 6.880 | 5,638,508 | +0.38(+5.85%) |
Jul 29, 2021 | 6.140 | 6.750 | 6.010 | 6.500 | 1,328,408 | +0.24(+3.83%) |
Jul 28, 2021 | 6.050 | 6.689 | 6.000 | 6.260 | 1,678,099 | +0.46(+7.93%) |
Jul 27, 2021 | 6.680 | 6.810 | 5.740 | 5.800 | 1,190,649 | -1.16(-16.67%) |
Jul 26, 2021 | 6.200 | 7.840 | 5.810 | 6.960 | 6,280,772 | +1.02(+17.17%) |
Jul 23, 2021 | 6.320 | 6.493 | 5.820 | 5.940 | 684,716 | -0.56(-8.62%) |
Jul 22, 2021 | 7.110 | 7.180 | 6.430 | 6.500 | 930,714 | -0.65(-9.09%) |
Jul 21, 2021 | 6.410 | 7.700 | 6.320 | 7.150 | 3,185,289 | +0.72(+11.20%) |
Jul 20, 2021 | 7.130 | 7.330 | 6.220 | 6.430 | 1,681,710 | -0.87(-11.92%) |
Jul 19, 2021 | 7.260 | 7.480 | 6.910 | 7.300 | 1,714,095 | -0.61(-7.71%) |
Jul 16, 2021 | 7.570 | 8.500 | 7.350 | 7.910 | 6,355,967 | +0.39(+5.19%) |
Jul 15, 2021 | 7.110 | 9.300 | 6.720 | 7.520 | 33,535,856 | +0.60(+8.67%) |
Jul 14, 2021 | 7.910 | 8.112 | 6.870 | 6.920 | 1,511,429 | -1.11(-13.82%) |
Jul 13, 2021 | 9.460 | 9.550 | 7.610 | 8.030 | 3,130,323 | -1.52(-15.92%) |
Jul 12, 2021 | 10.12 | 10.22 | 9.270 | 9.550 | 762,732 | -0.64(-6.28%) |
Jul 09, 2021 | 11.90 | 11.94 | 10.02 | 10.19 | 1,542,757 | -1.67(-14.08%) |
Jul 08, 2021 | 11.52 | 12.67 | 11.05 | 11.86 | 961,403 | -0.52(-4.20%) |
Jul 07, 2021 | 14.07 | 14.25 | 12.01 | 12.38 | 558,889 | -1.69(-12.01%) |
Jul 06, 2021 | 15.09 | 15.16 | 14.00 | 14.07 | 412,347 | -1.21(-7.92%) |
Jul 02, 2021 | 15.67 | 16.00 | 14.82 | 15.28 | 304,475 | -0.47(-2.98%) |