Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.980 | 8.240 | 7.920 | 8.140 | 182,733 | +0.17(+2.13%) |
Sep 29, 2021 | 8.160 | 8.170 | 7.900 | 7.970 | 310,501 | -0.09(-1.12%) |
Sep 28, 2021 | 8.320 | 8.320 | 8.020 | 8.060 | 331,587 | -0.34(-4.05%) |
Sep 27, 2021 | 8.120 | 8.613 | 8.035 | 8.400 | 274,223 | +0.26(+3.19%) |
Sep 24, 2021 | 8.380 | 8.940 | 8.100 | 8.140 | 1,206,998 | -0.32(-3.78%) |
Sep 23, 2021 | 8.380 | 8.580 | 8.380 | 8.460 | 137,181 | +0.06(+0.71%) |
Sep 22, 2021 | 8.380 | 8.500 | 8.150 | 8.400 | 198,290 | -0.03(-0.36%) |
Sep 21, 2021 | 8.320 | 8.530 | 8.160 | 8.430 | 224,205 | +0.18(+2.18%) |
Sep 20, 2021 | 8.200 | 8.330 | 8.051 | 8.250 | 214,509 | -0.31(-3.62%) |
Sep 17, 2021 | 8.400 | 8.580 | 8.230 | 8.560 | 175,311 | +0.11(+1.30%) |
Sep 16, 2021 | 8.570 | 8.570 | 8.210 | 8.450 | 294,967 | -0.14(-1.63%) |
Sep 15, 2021 | 8.290 | 9.420 | 8.160 | 8.590 | 1,445,903 | +0.32(+3.87%) |
Sep 14, 2021 | 8.740 | 8.800 | 8.230 | 8.270 | 759,187 | -0.56(-6.34%) |
Sep 13, 2021 | 9.000 | 9.000 | 8.600 | 8.830 | 669,640 | -0.12(-1.34%) |
Sep 10, 2021 | 9.110 | 9.500 | 8.850 | 8.950 | 592,850 | -0.13(-1.43%) |
Sep 09, 2021 | 9.500 | 9.500 | 8.850 | 9.080 | 1,166,320 | -1.09(-10.72%) |
Sep 08, 2021 | 9.820 | 10.40 | 9.450 | 10.17 | 389,779 | +0.38(+3.88%) |
Sep 07, 2021 | 9.900 | 10.29 | 9.703 | 9.790 | 249,160 | -0.09(-0.91%) |
Sep 03, 2021 | 9.960 | 9.960 | 9.650 | 9.880 | 202,221 | +0.04(+0.41%) |
Sep 02, 2021 | 9.590 | 10.10 | 9.590 | 9.840 | 344,841 | +0.27(+2.82%) |
Sep 01, 2021 | 9.650 | 9.750 | 9.510 | 9.570 | 169,509 | -0.02(-0.21%) |
Aug 31, 2021 | 9.610 | 9.870 | 9.510 | 9.590 | 306,623 | +0.05(+0.52%) |
Aug 30, 2021 | 9.680 | 9.730 | 9.380 | 9.540 | 374,481 | -0.05(-0.52%) |
Aug 27, 2021 | 9.210 | 9.750 | 9.200 | 9.590 | 337,371 | +0.36(+3.90%) |
Aug 26, 2021 | 9.490 | 9.730 | 9.100 | 9.230 | 264,336 | -0.20(-2.12%) |
Aug 25, 2021 | 9.530 | 9.750 | 9.310 | 9.430 | 308,903 | -0.22(-2.28%) |
Aug 24, 2021 | 9.450 | 9.700 | 9.319 | 9.650 | 383,749 | +0.40(+4.32%) |
Aug 23, 2021 | 8.950 | 9.395 | 8.833 | 9.250 | 426,348 | +0.46(+5.23%) |
Aug 20, 2021 | 8.720 | 8.990 | 8.560 | 8.790 | 270,572 | +0.10(+1.15%) |
Aug 19, 2021 | 8.710 | 8.890 | 8.480 | 8.690 | 316,396 | -0.03(-0.34%) |
Aug 18, 2021 | 8.440 | 9.240 | 8.440 | 8.720 | 657,777 | +0.23(+2.71%) |
Aug 17, 2021 | 8.490 | 8.610 | 8.210 | 8.490 | 539,326 | +0.10(+1.19%) |
Aug 16, 2021 | 8.450 | 8.895 | 8.180 | 8.390 | 703,544 | +0.12(+1.45%) |
Aug 13, 2021 | 9.020 | 9.040 | 8.180 | 8.270 | 1,230,130 | -1.38(-14.30%) |
Aug 12, 2021 | 8.230 | 10.58 | 8.200 | 9.650 | 7,171,616 | +1.29(+15.43%) |
Aug 11, 2021 | 8.390 | 8.400 | 8.135 | 8.360 | 305,640 | -0.02(-0.24%) |
Aug 10, 2021 | 8.380 | 8.520 | 8.175 | 8.380 | 201,300 | +0.01(+0.12%) |
Aug 09, 2021 | 8.350 | 8.570 | 8.200 | 8.370 | 352,961 | +0.05(+0.60%) |
Aug 06, 2021 | 8.380 | 8.380 | 8.080 | 8.320 | 317,082 | -0.07(-0.83%) |
Aug 05, 2021 | 8.050 | 8.430 | 7.800 | 8.390 | 504,882 | +0.39(+4.88%) |
Aug 04, 2021 | 8.160 | 8.285 | 7.950 | 8.000 | 561,723 | -0.21(-2.56%) |
Aug 03, 2021 | 8.340 | 8.880 | 8.000 | 8.210 | 1,016,953 | -0.04(-0.48%) |
Aug 02, 2021 | 7.820 | 8.490 | 7.820 | 8.250 | 708,278 | +0.37(+4.70%) |
Jul 30, 2021 | 7.530 | 8.130 | 7.530 | 7.880 | 663,027 | +0.40(+5.35%) |
Jul 29, 2021 | 8.090 | 8.141 | 7.480 | 7.480 | 886,544 | -0.55(-6.85%) |
Jul 28, 2021 | 8.150 | 8.350 | 8.010 | 8.030 | 710,277 | +0.00(+0.00%) |
Jul 27, 2021 | 8.250 | 8.250 | 7.873 | 8.030 | 525,957 | -0.28(-3.37%) |
Jul 26, 2021 | 8.360 | 8.605 | 8.200 | 8.310 | 293,159 | -0.09(-1.07%) |
Jul 23, 2021 | 8.560 | 8.560 | 8.200 | 8.400 | 312,555 | -0.21(-2.44%) |
Jul 22, 2021 | 8.880 | 8.920 | 8.440 | 8.610 | 448,824 | -0.36(-4.01%) |
Jul 21, 2021 | 8.290 | 9.200 | 8.250 | 8.970 | 782,419 | +0.74(+8.99%) |
Jul 20, 2021 | 8.350 | 8.368 | 8.080 | 8.230 | 374,554 | -0.02(-0.24%) |
Jul 19, 2021 | 8.000 | 8.370 | 7.890 | 8.250 | 527,983 | -0.12(-1.43%) |
Jul 16, 2021 | 8.570 | 8.670 | 8.260 | 8.370 | 580,376 | -0.20(-2.33%) |
Jul 15, 2021 | 8.520 | 8.700 | 8.280 | 8.570 | 633,091 | -0.01(-0.12%) |
Jul 14, 2021 | 8.700 | 9.094 | 8.540 | 8.580 | 409,594 | -0.19(-2.17%) |
Jul 13, 2021 | 9.090 | 9.150 | 8.730 | 8.770 | 434,366 | -0.30(-3.31%) |
Jul 12, 2021 | 9.640 | 9.660 | 8.880 | 9.070 | 842,260 | -0.74(-7.54%) |
Jul 09, 2021 | 10.05 | 10.22 | 9.430 | 9.810 | 1,453,933 | +0.71(+7.80%) |
Jul 08, 2021 | 8.680 | 9.190 | 8.600 | 9.100 | 493,992 | +0.04(+0.44%) |
Jul 07, 2021 | 9.300 | 9.490 | 8.810 | 9.060 | 608,768 | -0.29(-3.10%) |
Jul 06, 2021 | 9.360 | 9.780 | 9.010 | 9.350 | 498,620 | -0.02(-0.21%) |
Jul 02, 2021 | 9.890 | 9.890 | 9.300 | 9.370 | 531,463 | -0.43(-4.39%) |