Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.150 | 8.500 | 7.950 | 8.400 | 5,887,039 | +0.59(+7.55%) |
Sep 29, 2021 | 8.220 | 8.260 | 7.760 | 7.810 | 5,638,242 | -0.25(-3.10%) |
Sep 28, 2021 | 8.600 | 8.690 | 7.980 | 8.060 | 5,787,926 | -0.64(-7.36%) |
Sep 27, 2021 | 8.550 | 8.830 | 8.330 | 8.700 | 6,422,559 | +0.30(+3.57%) |
Sep 24, 2021 | 8.110 | 8.820 | 8.100 | 8.400 | 7,759,298 | -0.47(-5.30%) |
Sep 23, 2021 | 8.930 | 9.130 | 8.612 | 8.870 | 11,039,176 | +0.23(+2.66%) |
Sep 22, 2021 | 7.890 | 8.870 | 7.850 | 8.640 | 12,555,308 | +0.92(+11.92%) |
Sep 21, 2021 | 7.860 | 8.050 | 7.570 | 7.720 | 7,390,734 | -0.11(-1.40%) |
Sep 20, 2021 | 8.070 | 8.350 | 7.600 | 7.830 | 12,274,193 | -1.06(-11.92%) |
Sep 17, 2021 | 8.960 | 9.230 | 8.690 | 8.890 | 7,462,999 | -0.21(-2.31%) |
Sep 16, 2021 | 9.000 | 9.300 | 8.720 | 9.100 | 10,147,964 | +0.33(+3.76%) |
Sep 15, 2021 | 8.780 | 9.020 | 8.650 | 8.770 | 24,180,148 | -1.60(-15.43%) |
Sep 14, 2021 | 10.15 | 10.47 | 9.800 | 10.37 | 12,021,175 | +0.73(+7.57%) |
Sep 13, 2021 | 9.510 | 10.08 | 9.310 | 9.640 | 8,136,749 | -0.13(-1.33%) |
Sep 10, 2021 | 10.15 | 10.46 | 9.710 | 9.770 | 7,500,328 | -0.54(-5.24%) |
Sep 09, 2021 | 10.75 | 11.00 | 10.18 | 10.31 | 10,342,921 | +0.06(+0.59%) |
Sep 08, 2021 | 9.820 | 10.54 | 9.020 | 10.25 | 14,382,217 | +0.21(+2.09%) |
Sep 07, 2021 | 10.90 | 11.30 | 9.310 | 10.04 | 25,650,328 | -0.63(-5.90%) |
Sep 03, 2021 | 9.530 | 10.90 | 9.300 | 10.67 | 31,856,868 | +1.74(+19.48%) |
Sep 02, 2021 | 8.670 | 9.500 | 8.420 | 8.930 | 13,234,272 | +0.82(+10.11%) |
Sep 01, 2021 | 8.010 | 8.440 | 7.820 | 8.110 | 6,324,199 | +0.25(+3.18%) |
Aug 31, 2021 | 8.180 | 8.359 | 7.769 | 7.860 | 6,034,919 | -0.42(-5.07%) |
Aug 30, 2021 | 7.450 | 8.315 | 7.260 | 8.280 | 7,880,768 | +0.54(+7.05%) |
Aug 27, 2021 | 6.800 | 7.830 | 6.720 | 7.735 | 9,832,838 | +1.00(+14.76%) |
Aug 26, 2021 | 6.780 | 7.050 | 6.670 | 6.740 | 3,636,606 | -0.30(-4.26%) |
Aug 25, 2021 | 6.550 | 7.146 | 6.445 | 7.040 | 5,234,571 | +0.36(+5.39%) |
Aug 24, 2021 | 6.860 | 6.900 | 6.510 | 6.680 | 4,650,307 | -0.24(-3.47%) |
Aug 23, 2021 | 7.100 | 7.350 | 6.800 | 6.920 | 7,251,173 | +0.31(+4.69%) |
Aug 20, 2021 | 6.340 | 6.851 | 6.310 | 6.610 | 5,801,480 | +0.43(+6.96%) |
Aug 19, 2021 | 5.860 | 6.270 | 5.831 | 6.180 | 4,087,460 | +0.14(+2.32%) |
Aug 18, 2021 | 5.840 | 6.436 | 5.830 | 6.040 | 4,421,776 | +0.13(+2.20%) |
Aug 17, 2021 | 6.490 | 6.665 | 5.860 | 5.910 | 5,707,547 | -0.69(-10.45%) |
Aug 16, 2021 | 6.700 | 6.980 | 6.420 | 6.600 | 6,212,131 | +0.04(+0.61%) |
Aug 13, 2021 | 6.890 | 7.060 | 6.510 | 6.560 | 4,488,577 | -0.01(-0.15%) |
Aug 12, 2021 | 6.680 | 6.680 | 6.290 | 6.570 | 6,121,740 | -0.46(-6.54%) |
Aug 11, 2021 | 6.430 | 7.180 | 6.330 | 7.030 | 9,994,996 | +0.75(+11.94%) |
Aug 10, 2021 | 6.500 | 6.520 | 5.870 | 6.280 | 5,165,630 | -0.15(-2.33%) |
Aug 09, 2021 | 6.700 | 6.700 | 6.180 | 6.430 | 11,209,132 | +0.51(+8.61%) |
Aug 06, 2021 | 5.500 | 6.150 | 5.260 | 5.920 | 7,528,961 | +0.55(+10.24%) |
Aug 05, 2021 | 5.160 | 5.600 | 4.960 | 5.370 | 5,577,053 | +0.14(+2.68%) |
Aug 04, 2021 | 4.970 | 5.340 | 4.910 | 5.230 | 4,061,347 | +0.40(+8.28%) |
Aug 03, 2021 | 4.730 | 5.010 | 4.620 | 4.830 | 2,187,173 | +0.06(+1.26%) |
Aug 02, 2021 | 4.750 | 5.000 | 4.710 | 4.770 | 2,864,210 | +0.04(+0.85%) |
Jul 30, 2021 | 4.500 | 4.850 | 4.420 | 4.730 | 2,192,722 | +0.20(+4.42%) |
Jul 29, 2021 | 4.490 | 4.630 | 4.410 | 4.530 | 1,652,157 | +0.00(+0.00%) |
Jul 28, 2021 | 4.740 | 4.770 | 4.460 | 4.530 | 3,156,892 | +0.02(+0.44%) |
Jul 27, 2021 | 4.720 | 4.880 | 4.441 | 4.510 | 2,895,548 | -0.43(-8.70%) |
Jul 26, 2021 | 4.680 | 5.070 | 4.640 | 4.940 | 6,987,082 | +0.85(+20.78%) |
Jul 23, 2021 | 4.240 | 4.290 | 4.000 | 4.090 | 2,000,388 | -0.07(-1.68%) |
Jul 22, 2021 | 4.240 | 4.330 | 4.030 | 4.160 | 1,530,241 | -0.06(-1.42%) |
Jul 21, 2021 | 4.020 | 4.270 | 3.980 | 4.220 | 2,747,574 | +0.36(+9.33%) |
Jul 20, 2021 | 3.690 | 3.870 | 3.450 | 3.860 | 2,110,008 | +0.17(+4.61%) |
Jul 19, 2021 | 3.860 | 3.880 | 3.630 | 3.690 | 2,106,653 | -0.25(-6.35%) |
Jul 16, 2021 | 4.200 | 4.200 | 3.910 | 3.940 | 1,164,899 | -0.16(-3.90%) |
Jul 15, 2021 | 4.140 | 4.230 | 3.880 | 4.100 | 3,250,333 | -0.13(-3.07%) |
Jul 14, 2021 | 4.490 | 4.620 | 4.230 | 4.230 | 1,861,217 | -0.26(-5.79%) |
Jul 13, 2021 | 4.910 | 4.910 | 4.450 | 4.490 | 2,604,840 | -0.43(-8.74%) |
Jul 12, 2021 | 4.900 | 5.020 | 4.750 | 4.920 | 1,783,255 | +0.08(+1.65%) |
Jul 09, 2021 | 4.910 | 5.100 | 4.810 | 4.840 | 2,387,163 | -0.01(-0.21%) |
Jul 08, 2021 | 4.700 | 5.050 | 4.694 | 4.850 | 2,588,566 | -0.34(-6.55%) |
Jul 07, 2021 | 5.400 | 5.500 | 4.970 | 5.190 | 4,237,941 | -0.26(-4.77%) |
Jul 06, 2021 | 5.590 | 5.590 | 5.173 | 5.450 | 6,581,324 | +0.29(+5.62%) |
Jul 02, 2021 | 4.700 | 5.160 | 4.460 | 5.160 | 5,705,536 | +0.42(+8.86%) |