Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.627 | 9.032 | 8.627 | 8.874 | 1,038,472 | +0.27(+3.18%) |
Sep 29, 2021 | 8.504 | 8.777 | 8.504 | 8.601 | 630,544 | +0.14(+1.67%) |
Sep 28, 2021 | 8.460 | 8.645 | 8.314 | 8.460 | 579,993 | -0.08(-0.93%) |
Sep 27, 2021 | 8.283 | 8.636 | 8.213 | 8.539 | 542,926 | +0.28(+3.42%) |
Sep 24, 2021 | 8.354 | 8.477 | 8.222 | 8.257 | 617,164 | -0.19(-2.29%) |
Sep 23, 2021 | 8.574 | 8.706 | 8.446 | 8.451 | 614,143 | -0.10(-1.13%) |
Sep 22, 2021 | 8.592 | 8.842 | 8.543 | 8.548 | 851,986 | +0.08(+0.94%) |
Sep 21, 2021 | 8.786 | 8.839 | 8.451 | 8.468 | 1,033,858 | -0.19(-2.24%) |
Sep 20, 2021 | 9.253 | 9.253 | 8.601 | 8.662 | 1,877,215 | -1.01(-10.47%) |
Sep 17, 2021 | 9.852 | 10.05 | 9.590 | 9.676 | 1,077,875 | -0.08(-0.81%) |
Sep 16, 2021 | 9.605 | 9.967 | 9.323 | 9.755 | 1,251,019 | +0.04(+0.45%) |
Sep 15, 2021 | 9.808 | 10.04 | 9.411 | 9.711 | 1,553,576 | -0.19(-1.96%) |
Sep 14, 2021 | 9.993 | 10.50 | 9.856 | 9.905 | 1,842,918 | -0.26(-2.60%) |
Sep 13, 2021 | 10.77 | 11.24 | 9.984 | 10.17 | 5,383,365 | +0.86(+9.28%) |
Sep 10, 2021 | 9.561 | 9.808 | 9.229 | 9.306 | 1,503,802 | -0.22(-2.31%) |
Sep 09, 2021 | 9.790 | 10.13 | 9.350 | 9.526 | 1,268,747 | -0.24(-2.44%) |
Sep 08, 2021 | 9.834 | 10.09 | 9.253 | 9.764 | 2,025,714 | -0.07(-0.72%) |
Sep 07, 2021 | 9.182 | 9.931 | 9.085 | 9.834 | 2,214,093 | +0.78(+8.56%) |
Sep 03, 2021 | 9.121 | 9.209 | 9.024 | 9.059 | 557,329 | -0.07(-0.77%) |
Sep 02, 2021 | 9.455 | 9.596 | 9.090 | 9.129 | 967,200 | -0.17(-1.80%) |
Sep 01, 2021 | 9.500 | 9.781 | 9.218 | 9.297 | 1,620,647 | -0.20(-2.13%) |
Aug 31, 2021 | 9.544 | 9.887 | 9.270 | 9.500 | 1,814,210 | -0.18(-1.82%) |
Aug 30, 2021 | 9.032 | 9.781 | 8.847 | 9.676 | 2,830,028 | +0.66(+7.33%) |
Aug 27, 2021 | 8.856 | 9.473 | 8.821 | 9.015 | 1,521,321 | +0.16(+1.79%) |
Aug 26, 2021 | 8.944 | 9.019 | 8.715 | 8.856 | 1,281,565 | -0.06(-0.69%) |
Aug 25, 2021 | 8.495 | 8.944 | 8.301 | 8.918 | 1,664,985 | +0.33(+3.90%) |
Aug 24, 2021 | 7.905 | 8.608 | 7.878 | 8.583 | 2,015,076 | +0.69(+8.71%) |
Aug 23, 2021 | 7.640 | 7.935 | 7.614 | 7.896 | 948,787 | +0.36(+4.80%) |
Aug 20, 2021 | 7.288 | 7.640 | 7.288 | 7.534 | 480,206 | +0.22(+3.01%) |
Aug 19, 2021 | 7.164 | 7.323 | 7.111 | 7.314 | 635,473 | +0.10(+1.34%) |
Aug 18, 2021 | 7.222 | 7.424 | 7.182 | 7.217 | 804,108 | -0.11(-1.56%) |
Aug 17, 2021 | 7.288 | 7.490 | 7.224 | 7.332 | 563,880 | -0.04(-0.48%) |
Aug 16, 2021 | 7.411 | 7.530 | 7.341 | 7.367 | 236,656 | -0.11(-1.42%) |
Aug 13, 2021 | 7.711 | 7.711 | 7.376 | 7.473 | 657,124 | -0.20(-2.64%) |
Aug 12, 2021 | 7.702 | 7.764 | 7.464 | 7.675 | 710,160 | +0.00(+0.00%) |
Aug 11, 2021 | 7.499 | 7.728 | 7.314 | 7.675 | 1,091,837 | +0.14(+1.87%) |
Aug 10, 2021 | 7.235 | 7.534 | 7.173 | 7.534 | 753,742 | +0.31(+4.27%) |
Aug 09, 2021 | 7.296 | 7.296 | 7.085 | 7.226 | 572,883 | -0.01(-0.12%) |
Aug 06, 2021 | 7.155 | 7.314 | 7.155 | 7.235 | 405,261 | +0.10(+1.36%) |
Aug 05, 2021 | 7.023 | 7.274 | 7.023 | 7.138 | 384,316 | +0.12(+1.76%) |
Aug 04, 2021 | 7.067 | 7.147 | 6.933 | 7.014 | 390,149 | -0.05(-0.75%) |
Aug 03, 2021 | 6.847 | 7.078 | 6.777 | 7.067 | 545,586 | +0.20(+2.95%) |
Aug 02, 2021 | 6.891 | 6.997 | 6.838 | 6.865 | 586,385 | -0.02(-0.26%) |
Jul 30, 2021 | 7.120 | 7.120 | 6.869 | 6.882 | 1,461,941 | -0.24(-3.34%) |
Jul 29, 2021 | 7.296 | 7.296 | 7.076 | 7.120 | 921,848 | -0.16(-2.18%) |
Jul 28, 2021 | 7.164 | 7.312 | 7.147 | 7.279 | 330,277 | +0.15(+2.10%) |
Jul 27, 2021 | 7.120 | 7.239 | 7.065 | 7.129 | 483,788 | -0.05(-0.74%) |
Jul 26, 2021 | 7.014 | 7.270 | 7.014 | 7.182 | 465,518 | +0.16(+2.26%) |
Jul 23, 2021 | 7.164 | 7.296 | 6.988 | 7.023 | 635,131 | -0.13(-1.85%) |
Jul 22, 2021 | 7.358 | 7.358 | 7.107 | 7.155 | 837,781 | -0.23(-3.10%) |
Jul 21, 2021 | 7.076 | 7.451 | 7.076 | 7.385 | 600,786 | +0.31(+4.36%) |
Jul 20, 2021 | 6.962 | 7.094 | 6.812 | 7.076 | 807,943 | +0.08(+1.13%) |
Jul 19, 2021 | 7.094 | 7.120 | 6.953 | 6.997 | 1,453,202 | -0.21(-2.93%) |
Jul 16, 2021 | 7.358 | 7.385 | 7.147 | 7.208 | 451,484 | -0.15(-2.04%) |
Jul 15, 2021 | 7.482 | 7.561 | 7.332 | 7.358 | 536,666 | -0.17(-2.22%) |
Jul 14, 2021 | 7.411 | 7.640 | 7.411 | 7.526 | 728,617 | +0.04(+0.47%) |
Jul 13, 2021 | 7.570 | 7.570 | 7.341 | 7.490 | 689,521 | -0.07(-0.93%) |
Jul 12, 2021 | 7.173 | 7.587 | 7.138 | 7.561 | 574,495 | +0.33(+4.63%) |
Jul 09, 2021 | 7.200 | 7.323 | 7.155 | 7.226 | 273,147 | +0.06(+0.86%) |
Jul 08, 2021 | 7.217 | 7.270 | 7.125 | 7.164 | 571,218 | -0.15(-2.05%) |
Jul 07, 2021 | 7.270 | 7.380 | 7.200 | 7.314 | 852,769 | -0.01(-0.12%) |
Jul 06, 2021 | 7.570 | 7.614 | 7.270 | 7.323 | 804,752 | -0.19(-2.58%) |
Jul 02, 2021 | 7.499 | 7.578 | 7.323 | 7.517 | 888,168 | +0.03(+0.35%) |