Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.300 | 8.300 | 7.100 | 7.100 | 5,035,049 | -1.17(-14.15%) |
Sep 29, 2021 | 8.410 | 8.515 | 8.190 | 8.270 | 1,655,321 | -0.02(-0.24%) |
Sep 28, 2021 | 8.500 | 8.745 | 8.280 | 8.290 | 1,877,952 | -0.21(-2.47%) |
Sep 27, 2021 | 8.010 | 8.550 | 8.010 | 8.500 | 2,510,660 | +0.52(+6.52%) |
Sep 24, 2021 | 7.700 | 8.000 | 7.610 | 7.980 | 2,392,282 | +0.11(+1.40%) |
Sep 23, 2021 | 7.330 | 7.905 | 7.286 | 7.870 | 3,385,278 | +0.62(+8.55%) |
Sep 22, 2021 | 6.980 | 7.305 | 6.955 | 7.250 | 1,430,157 | +0.29(+4.17%) |
Sep 21, 2021 | 7.040 | 7.160 | 6.755 | 6.960 | 1,156,771 | +0.02(+0.29%) |
Sep 20, 2021 | 6.730 | 6.990 | 6.730 | 6.940 | 1,796,898 | -0.17(-2.39%) |
Sep 17, 2021 | 6.940 | 7.110 | 6.890 | 7.110 | 3,458,425 | +0.26(+3.80%) |
Sep 16, 2021 | 6.860 | 6.955 | 6.812 | 6.850 | 1,125,919 | -0.04(-0.58%) |
Sep 15, 2021 | 6.480 | 6.900 | 6.460 | 6.890 | 1,438,088 | +0.34(+5.19%) |
Sep 14, 2021 | 6.780 | 6.800 | 6.490 | 6.550 | 1,483,555 | -0.21(-3.11%) |
Sep 13, 2021 | 6.770 | 6.950 | 6.610 | 6.760 | 1,231,240 | +0.10(+1.50%) |
Sep 10, 2021 | 6.980 | 7.000 | 6.655 | 6.660 | 1,175,744 | -0.30(-4.31%) |
Sep 09, 2021 | 6.740 | 7.030 | 6.590 | 6.960 | 1,714,189 | +0.28(+4.19%) |
Sep 08, 2021 | 6.910 | 6.950 | 6.630 | 6.680 | 1,279,347 | -0.26(-3.75%) |
Sep 07, 2021 | 6.980 | 7.090 | 6.845 | 6.940 | 1,687,821 | +0.00(+0.00%) |
Sep 03, 2021 | 6.960 | 6.980 | 6.720 | 6.940 | 966,176 | -0.05(-0.72%) |
Sep 02, 2021 | 6.940 | 7.105 | 6.795 | 6.990 | 1,774,195 | +0.15(+2.19%) |
Sep 01, 2021 | 6.800 | 6.920 | 6.670 | 6.840 | 1,606,546 | +0.03(+0.44%) |
Aug 31, 2021 | 6.630 | 6.860 | 6.585 | 6.810 | 1,197,328 | +0.16(+2.41%) |
Aug 30, 2021 | 6.850 | 6.890 | 6.630 | 6.650 | 805,204 | -0.19(-2.78%) |
Aug 27, 2021 | 6.520 | 6.860 | 6.510 | 6.840 | 1,005,064 | +0.24(+3.64%) |
Aug 26, 2021 | 6.810 | 6.833 | 6.560 | 6.600 | 1,258,362 | -0.16(-2.37%) |
Aug 25, 2021 | 6.910 | 7.140 | 6.730 | 6.760 | 2,695,639 | -0.05(-0.73%) |
Aug 24, 2021 | 6.440 | 6.970 | 6.420 | 6.810 | 2,210,912 | +0.38(+5.91%) |
Aug 23, 2021 | 6.410 | 6.550 | 6.260 | 6.430 | 1,311,492 | +0.13(+2.06%) |
Aug 20, 2021 | 6.210 | 6.350 | 6.160 | 6.300 | 1,231,203 | +0.09(+1.45%) |
Aug 19, 2021 | 6.160 | 6.340 | 6.020 | 6.210 | 2,222,680 | -0.05(-0.80%) |
Aug 18, 2021 | 6.320 | 6.540 | 6.250 | 6.260 | 1,683,822 | -0.06(-0.95%) |
Aug 17, 2021 | 6.620 | 6.650 | 6.250 | 6.320 | 2,361,752 | -0.42(-6.23%) |
Aug 16, 2021 | 6.700 | 6.830 | 6.570 | 6.740 | 1,484,499 | -0.03(-0.44%) |
Aug 13, 2021 | 6.880 | 6.990 | 6.630 | 6.770 | 1,662,640 | -0.16(-2.31%) |
Aug 12, 2021 | 6.980 | 7.160 | 6.770 | 6.930 | 1,530,683 | -0.08(-1.14%) |
Aug 11, 2021 | 7.050 | 7.160 | 6.840 | 7.010 | 1,780,912 | -0.08(-1.13%) |
Aug 10, 2021 | 6.640 | 7.230 | 6.610 | 7.090 | 2,513,688 | +0.45(+6.78%) |
Aug 09, 2021 | 6.780 | 6.870 | 6.500 | 6.640 | 2,293,700 | -0.27(-3.91%) |
Aug 06, 2021 | 6.850 | 7.130 | 6.540 | 6.910 | 4,172,023 | +0.30(+4.54%) |
Aug 05, 2021 | 7.450 | 7.550 | 6.470 | 6.610 | 10,719,594 | -1.20(-15.36%) |
Aug 04, 2021 | 8.490 | 8.515 | 7.790 | 7.810 | 4,608,649 | -0.82(-9.50%) |
Aug 03, 2021 | 8.710 | 8.710 | 8.140 | 8.630 | 2,179,441 | -0.02(-0.23%) |
Aug 02, 2021 | 8.640 | 8.990 | 8.505 | 8.650 | 1,403,886 | +0.11(+1.29%) |
Jul 30, 2021 | 8.720 | 9.007 | 8.480 | 8.540 | 1,185,502 | -0.32(-3.61%) |
Jul 29, 2021 | 8.730 | 9.060 | 8.705 | 8.860 | 1,141,081 | +0.24(+2.78%) |
Jul 28, 2021 | 8.670 | 8.740 | 8.370 | 8.620 | 1,201,871 | +0.09(+1.06%) |
Jul 27, 2021 | 8.570 | 8.730 | 8.400 | 8.530 | 2,662,143 | -0.21(-2.40%) |
Jul 26, 2021 | 8.750 | 8.840 | 8.595 | 8.740 | 833,703 | +0.09(+1.04%) |
Jul 23, 2021 | 8.610 | 8.680 | 8.395 | 8.650 | 783,830 | +0.15(+1.76%) |
Jul 22, 2021 | 8.600 | 8.660 | 8.310 | 8.500 | 951,373 | -0.17(-1.96%) |
Jul 21, 2021 | 8.290 | 8.870 | 8.260 | 8.670 | 1,173,417 | +0.48(+5.86%) |
Jul 20, 2021 | 7.840 | 8.270 | 7.700 | 8.190 | 3,183,187 | +0.42(+5.41%) |
Jul 19, 2021 | 7.810 | 8.085 | 7.625 | 7.770 | 4,264,159 | -0.49(-5.93%) |
Jul 16, 2021 | 8.720 | 8.760 | 8.140 | 8.260 | 1,333,639 | -0.31(-3.62%) |
Jul 15, 2021 | 8.700 | 8.750 | 8.340 | 8.570 | 1,310,364 | -0.19(-2.17%) |
Jul 14, 2021 | 9.160 | 9.300 | 8.740 | 8.760 | 1,779,130 | -0.29(-3.20%) |
Jul 13, 2021 | 9.000 | 9.190 | 8.930 | 9.050 | 1,293,634 | -0.10(-1.09%) |
Jul 12, 2021 | 9.010 | 9.270 | 8.891 | 9.150 | 891,698 | -0.02(-0.22%) |
Jul 09, 2021 | 9.020 | 9.250 | 8.950 | 9.170 | 1,399,046 | +0.32(+3.62%) |
Jul 08, 2021 | 8.400 | 9.060 | 8.300 | 8.850 | 1,471,653 | +0.07(+0.80%) |
Jul 07, 2021 | 9.260 | 9.290 | 8.765 | 8.780 | 2,075,668 | -0.50(-5.39%) |
Jul 06, 2021 | 9.360 | 9.380 | 9.010 | 9.280 | 1,684,243 | -0.09(-0.96%) |
Jul 02, 2021 | 9.590 | 9.670 | 9.290 | 9.370 | 1,392,209 | -0.21(-2.19%) |