Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.120 | 8.215 | 7.935 | 8.150 | 3,874,940 | +0.09(+1.12%) |
Sep 29, 2021 | 8.580 | 8.615 | 7.900 | 8.060 | 5,590,931 | -0.46(-5.40%) |
Sep 28, 2021 | 9.070 | 9.190 | 8.420 | 8.520 | 8,580,787 | -0.76(-8.19%) |
Sep 27, 2021 | 8.250 | 9.390 | 8.250 | 9.280 | 13,115,369 | +1.12(+13.73%) |
Sep 24, 2021 | 8.250 | 8.370 | 8.130 | 8.160 | 2,063,170 | -0.26(-3.09%) |
Sep 23, 2021 | 8.190 | 8.440 | 8.131 | 8.420 | 3,926,697 | +0.29(+3.57%) |
Sep 22, 2021 | 7.870 | 8.280 | 7.860 | 8.130 | 4,895,508 | +0.35(+4.50%) |
Sep 21, 2021 | 7.880 | 7.880 | 7.515 | 7.780 | 4,608,187 | +0.21(+2.77%) |
Sep 20, 2021 | 7.700 | 7.890 | 7.460 | 7.570 | 5,610,698 | -0.51(-6.31%) |
Sep 17, 2021 | 8.120 | 8.250 | 7.910 | 8.080 | 8,544,535 | -0.06(-0.74%) |
Sep 16, 2021 | 8.060 | 8.305 | 8.020 | 8.140 | 3,421,968 | -0.04(-0.49%) |
Sep 15, 2021 | 7.970 | 8.320 | 7.970 | 8.180 | 5,598,719 | +0.31(+3.94%) |
Sep 14, 2021 | 8.420 | 8.640 | 7.820 | 7.870 | 5,844,298 | -0.45(-5.41%) |
Sep 13, 2021 | 7.900 | 8.450 | 7.860 | 8.320 | 6,213,409 | +0.48(+6.12%) |
Sep 10, 2021 | 8.020 | 8.100 | 7.750 | 7.840 | 3,907,881 | -0.11(-1.38%) |
Sep 09, 2021 | 7.660 | 8.170 | 7.600 | 7.950 | 3,565,585 | +0.22(+2.85%) |
Sep 08, 2021 | 8.020 | 8.070 | 7.640 | 7.730 | 3,220,380 | -0.22(-2.77%) |
Sep 07, 2021 | 7.890 | 8.220 | 7.870 | 7.950 | 3,684,507 | +0.08(+1.02%) |
Sep 03, 2021 | 7.964 | 8.110 | 7.839 | 7.870 | 2,446,331 | -0.15(-1.87%) |
Sep 02, 2021 | 7.990 | 8.280 | 7.940 | 8.020 | 3,634,248 | +0.10(+1.26%) |
Sep 01, 2021 | 7.850 | 8.080 | 7.760 | 7.920 | 3,052,112 | -0.01(-0.13%) |
Aug 31, 2021 | 7.770 | 8.030 | 7.770 | 7.930 | 3,715,695 | +0.09(+1.15%) |
Aug 30, 2021 | 8.100 | 8.140 | 7.710 | 7.840 | 4,152,720 | -0.26(-3.21%) |
Aug 27, 2021 | 7.710 | 8.250 | 7.685 | 8.100 | 6,091,153 | +0.46(+6.02%) |
Aug 26, 2021 | 7.670 | 7.920 | 7.550 | 7.640 | 3,447,251 | -0.17(-2.18%) |
Aug 25, 2021 | 7.670 | 8.000 | 7.510 | 7.810 | 4,764,115 | +0.12(+1.56%) |
Aug 24, 2021 | 7.340 | 7.760 | 7.280 | 7.690 | 4,989,109 | +0.38(+5.20%) |
Aug 23, 2021 | 6.890 | 7.340 | 6.850 | 7.310 | 5,929,637 | +0.51(+7.50%) |
Aug 20, 2021 | 6.590 | 6.890 | 6.535 | 6.800 | 5,869,867 | +0.18(+2.72%) |
Aug 19, 2021 | 6.820 | 6.920 | 6.555 | 6.620 | 6,648,115 | -0.24(-3.50%) |
Aug 18, 2021 | 6.970 | 7.230 | 6.850 | 6.860 | 6,365,604 | -0.09(-1.29%) |
Aug 17, 2021 | 7.010 | 7.470 | 6.930 | 6.950 | 7,048,485 | -0.21(-2.93%) |
Aug 16, 2021 | 7.500 | 7.520 | 7.125 | 7.160 | 5,750,956 | -0.37(-4.91%) |
Aug 13, 2021 | 8.160 | 8.250 | 7.510 | 7.530 | 6,609,822 | -0.77(-9.28%) |
Aug 12, 2021 | 8.020 | 8.450 | 8.020 | 8.300 | 4,943,698 | +0.11(+1.34%) |
Aug 11, 2021 | 8.100 | 8.240 | 7.850 | 8.190 | 5,390,740 | +0.05(+0.61%) |
Aug 10, 2021 | 7.840 | 8.180 | 7.780 | 8.140 | 6,787,962 | +0.35(+4.49%) |
Aug 09, 2021 | 7.350 | 7.925 | 7.179 | 7.790 | 6,893,070 | +0.31(+4.14%) |
Aug 06, 2021 | 7.000 | 7.540 | 6.890 | 7.480 | 9,396,120 | +0.40(+5.65%) |
Aug 05, 2021 | 6.900 | 7.290 | 6.824 | 7.080 | 7,407,866 | +0.21(+3.06%) |
Aug 04, 2021 | 7.260 | 7.350 | 6.860 | 6.870 | 6,644,192 | -0.50(-6.78%) |
Aug 03, 2021 | 7.290 | 7.380 | 7.085 | 7.370 | 5,045,636 | +0.03(+0.41%) |
Aug 02, 2021 | 7.550 | 7.680 | 7.330 | 7.340 | 5,672,447 | -0.17(-2.26%) |
Jul 30, 2021 | 7.460 | 7.620 | 7.400 | 7.510 | 3,707,487 | -0.12(-1.57%) |
Jul 29, 2021 | 7.820 | 7.920 | 7.620 | 7.630 | 4,399,264 | -0.12(-1.55%) |
Jul 28, 2021 | 7.500 | 7.870 | 7.473 | 7.750 | 4,194,442 | +0.33(+4.45%) |
Jul 27, 2021 | 7.680 | 7.810 | 7.310 | 7.420 | 5,230,840 | -0.34(-4.38%) |
Jul 26, 2021 | 7.490 | 8.109 | 7.440 | 7.760 | 6,396,195 | +0.16(+2.11%) |
Jul 23, 2021 | 7.650 | 7.665 | 7.420 | 7.600 | 6,267,324 | -0.08(-1.04%) |
Jul 22, 2021 | 8.150 | 8.250 | 7.640 | 7.680 | 7,059,217 | -0.47(-5.77%) |
Jul 21, 2021 | 7.910 | 8.300 | 7.900 | 8.150 | 6,287,858 | +0.29(+3.69%) |
Jul 20, 2021 | 7.520 | 7.930 | 7.330 | 7.860 | 7,299,278 | +0.29(+3.83%) |
Jul 19, 2021 | 7.110 | 7.600 | 7.030 | 7.570 | 8,197,450 | +0.01(+0.13%) |
Jul 16, 2021 | 7.800 | 7.900 | 7.450 | 7.560 | 9,310,191 | -0.09(-1.18%) |
Jul 15, 2021 | 7.710 | 8.080 | 7.420 | 7.650 | 9,379,758 | -0.21(-2.67%) |
Jul 14, 2021 | 8.450 | 8.545 | 7.800 | 7.860 | 10,361,303 | -0.66(-7.75%) |
Jul 13, 2021 | 8.910 | 8.940 | 8.500 | 8.520 | 6,879,120 | -0.48(-5.33%) |
Jul 12, 2021 | 9.160 | 9.162 | 8.930 | 9.000 | 4,572,707 | -0.16(-1.75%) |
Jul 09, 2021 | 9.050 | 9.220 | 8.900 | 9.160 | 5,795,583 | +0.07(+0.77%) |
Jul 08, 2021 | 8.380 | 9.190 | 8.250 | 9.090 | 8,071,530 | +0.17(+1.91%) |
Jul 07, 2021 | 9.530 | 9.580 | 8.750 | 8.920 | 10,473,009 | -0.54(-5.71%) |
Jul 06, 2021 | 9.910 | 9.910 | 9.282 | 9.460 | 10,327,610 | -0.54(-5.40%) |
Jul 02, 2021 | 10.29 | 10.35 | 9.860 | 10.00 | 9,132,560 | -0.44(-4.21%) |