Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.054 | 8.250 | 7.970 | 8.188 | 51,912 | +0.15(+1.85%) |
Sep 29, 2021 | 8.520 | 8.520 | 8.040 | 8.040 | 62,935 | -0.06(-0.74%) |
Sep 28, 2021 | 8.800 | 9.010 | 7.960 | 8.100 | 233,865 | -0.74(-8.37%) |
Sep 27, 2021 | 8.961 | 9.260 | 8.800 | 8.840 | 76,190 | -0.69(-7.24%) |
Sep 24, 2021 | 9.720 | 9.720 | 9.310 | 9.530 | 35,757 | -0.26(-2.61%) |
Sep 23, 2021 | 9.200 | 10.18 | 9.200 | 9.785 | 26,692 | +0.27(+2.78%) |
Sep 22, 2021 | 9.502 | 9.580 | 9.430 | 9.520 | 27,219 | +0.08(+0.85%) |
Sep 21, 2021 | 8.830 | 9.540 | 8.830 | 9.440 | 24,352 | +0.14(+1.51%) |
Sep 20, 2021 | 9.074 | 9.300 | 8.800 | 9.300 | 36,137 | -0.13(-1.38%) |
Sep 17, 2021 | 9.650 | 9.690 | 9.400 | 9.430 | 39,897 | -0.15(-1.57%) |
Sep 16, 2021 | 10.17 | 10.17 | 9.450 | 9.580 | 15,862 | -0.03(-0.31%) |
Sep 15, 2021 | 9.880 | 10.18 | 9.540 | 9.610 | 26,181 | -0.32(-3.22%) |
Sep 14, 2021 | 9.570 | 9.950 | 9.568 | 9.930 | 12,369 | +0.35(+3.65%) |
Sep 13, 2021 | 9.665 | 9.850 | 9.570 | 9.580 | 35,031 | -0.05(-0.52%) |
Sep 10, 2021 | 9.860 | 9.860 | 9.570 | 9.630 | 61,252 | -0.04(-0.41%) |
Sep 09, 2021 | 9.600 | 10.00 | 9.600 | 9.670 | 23,659 | -0.17(-1.76%) |
Sep 08, 2021 | 10.66 | 10.66 | 9.740 | 9.843 | 42,954 | -0.32(-3.12%) |
Sep 07, 2021 | 10.00 | 10.35 | 9.861 | 10.16 | 81,564 | +0.41(+4.20%) |
Sep 03, 2021 | 9.811 | 9.819 | 9.641 | 9.751 | 15,340 | -0.03(-0.30%) |
Sep 02, 2021 | 10.00 | 10.00 | 9.580 | 9.780 | 63,019 | +0.03(+0.31%) |
Sep 01, 2021 | 9.490 | 9.750 | 9.400 | 9.750 | 34,379 | +0.30(+3.17%) |
Aug 31, 2021 | 9.260 | 9.555 | 9.220 | 9.450 | 40,814 | +0.19(+2.05%) |
Aug 30, 2021 | 8.750 | 9.260 | 8.662 | 9.260 | 33,378 | +0.58(+6.68%) |
Aug 27, 2021 | 8.450 | 8.690 | 8.450 | 8.680 | 46,563 | +0.21(+2.48%) |
Aug 26, 2021 | 8.690 | 8.690 | 8.440 | 8.470 | 33,237 | -0.21(-2.41%) |
Aug 25, 2021 | 8.451 | 8.750 | 8.370 | 8.679 | 73,119 | -0.22(-2.47%) |
Aug 24, 2021 | 8.820 | 8.990 | 8.710 | 8.899 | 18,644 | +0.13(+1.48%) |
Aug 23, 2021 | 8.660 | 8.810 | 8.420 | 8.770 | 49,942 | +0.42(+5.03%) |
Aug 20, 2021 | 8.390 | 8.500 | 8.180 | 8.350 | 354,962 | +0.01(+0.12%) |
Aug 19, 2021 | 8.110 | 8.430 | 8.100 | 8.340 | 26,981 | +0.04(+0.48%) |
Aug 18, 2021 | 8.050 | 8.370 | 8.050 | 8.300 | 14,900 | +0.06(+0.73%) |
Aug 17, 2021 | 8.318 | 8.520 | 7.990 | 8.240 | 32,053 | -0.12(-1.44%) |
Aug 16, 2021 | 8.250 | 8.460 | 7.641 | 8.360 | 78,875 | +0.16(+1.95%) |
Aug 13, 2021 | 8.493 | 8.500 | 8.130 | 8.200 | 42,614 | -0.20(-2.38%) |
Aug 12, 2021 | 9.090 | 9.380 | 7.990 | 8.400 | 98,734 | -0.69(-7.59%) |
Aug 11, 2021 | 9.475 | 9.556 | 8.777 | 9.090 | 130,564 | -0.23(-2.47%) |
Aug 10, 2021 | 9.480 | 9.646 | 9.132 | 9.320 | 41,548 | -0.15(-1.58%) |
Aug 09, 2021 | 9.375 | 9.690 | 9.210 | 9.470 | 79,361 | +0.35(+3.84%) |
Aug 06, 2021 | 9.030 | 9.120 | 8.840 | 9.120 | 106,128 | +0.10(+1.13%) |
Aug 05, 2021 | 9.030 | 9.030 | 8.720 | 9.018 | 69,834 | +0.26(+2.94%) |
Aug 04, 2021 | 8.590 | 8.817 | 8.520 | 8.760 | 46,335 | +0.18(+2.10%) |
Aug 03, 2021 | 8.360 | 9.081 | 8.360 | 8.580 | 118,991 | -0.02(-0.23%) |
Aug 02, 2021 | 7.850 | 9.000 | 7.850 | 8.600 | 11,116 | -0.08(-0.92%) |
Jul 30, 2021 | 8.600 | 8.750 | 8.490 | 8.680 | 28,107 | +0.10(+1.17%) |
Jul 29, 2021 | 8.585 | 8.700 | 8.244 | 8.580 | 51,342 | +0.30(+3.62%) |
Jul 28, 2021 | 8.550 | 8.550 | 7.740 | 8.280 | 26,097 | +0.15(+1.85%) |
Jul 27, 2021 | 7.860 | 8.200 | 7.860 | 8.130 | 59,162 | +0.04(+0.45%) |
Jul 26, 2021 | 7.880 | 8.367 | 7.880 | 8.094 | 32,335 | -0.18(-2.13%) |
Jul 23, 2021 | 8.262 | 8.387 | 8.070 | 8.270 | 91,090 | +0.07(+0.85%) |
Jul 22, 2021 | 8.700 | 8.700 | 8.150 | 8.200 | 51,753 | -0.16(-1.91%) |
Jul 21, 2021 | 8.670 | 8.670 | 8.190 | 8.360 | 39,440 | +0.15(+1.83%) |
Jul 20, 2021 | 8.340 | 8.410 | 7.940 | 8.210 | 75,896 | +0.26(+3.27%) |
Jul 19, 2021 | 8.000 | 8.150 | 7.821 | 7.950 | 134,228 | -0.41(-4.90%) |
Jul 16, 2021 | 8.300 | 8.680 | 8.300 | 8.360 | 202,448 | -0.09(-1.07%) |
Jul 15, 2021 | 8.968 | 8.980 | 8.350 | 8.450 | 340,417 | -0.53(-5.90%) |
Jul 14, 2021 | 8.950 | 9.033 | 8.950 | 8.980 | 81,886 | +0.01(+0.11%) |
Jul 13, 2021 | 9.340 | 9.340 | 8.850 | 8.970 | 42,532 | -0.06(-0.66%) |
Jul 12, 2021 | 9.550 | 9.550 | 8.900 | 9.030 | 109,020 | +0.02(+0.22%) |
Jul 09, 2021 | 8.770 | 9.040 | 8.745 | 9.010 | 99,556 | +0.33(+3.81%) |
Jul 08, 2021 | 8.850 | 8.850 | 8.000 | 8.679 | 97,568 | -0.17(-1.93%) |
Jul 07, 2021 | 9.000 | 9.000 | 8.700 | 8.850 | 138,391 | +0.15(+1.72%) |
Jul 06, 2021 | 8.900 | 9.000 | 8.446 | 8.700 | 138,583 | -0.18(-2.03%) |
Jul 02, 2021 | 8.800 | 8.950 | 8.313 | 8.880 | 136,841 | +0.37(+4.35%) |