Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.520 | 8.690 | 8.450 | 8.530 | 426,587 | +0.01(+0.12%) |
Sep 29, 2021 | 8.920 | 8.950 | 8.470 | 8.520 | 604,764 | -0.34(-3.84%) |
Sep 28, 2021 | 9.210 | 9.255 | 8.820 | 8.860 | 672,561 | -0.50(-5.34%) |
Sep 27, 2021 | 9.100 | 9.420 | 9.010 | 9.360 | 559,040 | +0.29(+3.20%) |
Sep 24, 2021 | 9.110 | 9.420 | 9.010 | 9.070 | 507,407 | -0.18(-1.95%) |
Sep 23, 2021 | 8.840 | 9.290 | 8.780 | 9.250 | 635,108 | +0.49(+5.59%) |
Sep 22, 2021 | 8.780 | 8.870 | 8.660 | 8.760 | 480,421 | +0.04(+0.46%) |
Sep 21, 2021 | 8.520 | 8.800 | 8.470 | 8.720 | 490,676 | +0.26(+3.07%) |
Sep 20, 2021 | 8.560 | 8.870 | 8.350 | 8.460 | 839,772 | -0.48(-5.37%) |
Sep 17, 2021 | 8.770 | 8.990 | 8.500 | 8.940 | 1,004,950 | +0.16(+1.82%) |
Sep 16, 2021 | 8.870 | 8.880 | 8.670 | 8.780 | 612,756 | -0.04(-0.45%) |
Sep 15, 2021 | 8.830 | 8.930 | 8.690 | 8.820 | 580,524 | -0.02(-0.23%) |
Sep 14, 2021 | 9.140 | 9.140 | 8.690 | 8.840 | 929,053 | -0.25(-2.75%) |
Sep 13, 2021 | 9.130 | 9.330 | 8.820 | 9.090 | 812,193 | -0.05(-0.55%) |
Sep 10, 2021 | 9.560 | 9.560 | 9.120 | 9.140 | 742,096 | -0.36(-3.79%) |
Sep 09, 2021 | 9.160 | 9.685 | 9.050 | 9.500 | 1,205,843 | +0.22(+2.37%) |
Sep 08, 2021 | 9.330 | 9.480 | 9.080 | 9.280 | 1,591,393 | -0.15(-1.59%) |
Sep 07, 2021 | 9.810 | 9.949 | 9.302 | 9.430 | 1,124,370 | -0.46(-4.65%) |
Sep 03, 2021 | 9.910 | 10.15 | 9.580 | 9.890 | 1,366,025 | +0.02(+0.20%) |
Sep 02, 2021 | 9.010 | 10.24 | 8.970 | 9.870 | 2,647,828 | +0.98(+11.02%) |
Sep 01, 2021 | 8.940 | 9.130 | 8.660 | 8.890 | 858,508 | -0.03(-0.34%) |
Aug 31, 2021 | 8.820 | 8.980 | 8.620 | 8.920 | 1,082,192 | +0.22(+2.53%) |
Aug 30, 2021 | 9.220 | 9.240 | 8.590 | 8.700 | 1,576,452 | -0.39(-4.29%) |
Aug 27, 2021 | 8.010 | 9.270 | 8.010 | 9.090 | 2,736,087 | +1.11(+13.91%) |
Aug 26, 2021 | 8.090 | 8.340 | 7.920 | 7.980 | 831,261 | -0.11(-1.36%) |
Aug 25, 2021 | 8.240 | 8.270 | 7.880 | 8.090 | 1,373,868 | +0.04(+0.50%) |
Aug 24, 2021 | 7.740 | 8.100 | 7.520 | 8.050 | 1,021,161 | +0.26(+3.34%) |
Aug 23, 2021 | 7.400 | 7.810 | 7.400 | 7.790 | 614,132 | +0.44(+5.99%) |
Aug 20, 2021 | 6.950 | 7.580 | 6.890 | 7.350 | 823,749 | +0.40(+5.76%) |
Aug 19, 2021 | 6.720 | 7.100 | 6.700 | 6.950 | 722,779 | +0.16(+2.36%) |
Aug 18, 2021 | 6.820 | 7.020 | 6.630 | 6.790 | 608,395 | -0.03(-0.44%) |
Aug 17, 2021 | 7.050 | 7.050 | 6.720 | 6.820 | 783,888 | -0.35(-4.88%) |
Aug 16, 2021 | 7.550 | 7.580 | 7.130 | 7.170 | 766,457 | -0.40(-5.28%) |
Aug 13, 2021 | 7.490 | 8.050 | 7.380 | 7.570 | 1,728,306 | +0.13(+1.75%) |
Aug 12, 2021 | 7.380 | 7.590 | 7.030 | 7.440 | 1,513,577 | +0.48(+6.90%) |
Aug 11, 2021 | 7.110 | 7.110 | 6.890 | 6.960 | 552,166 | -0.14(-1.97%) |
Aug 10, 2021 | 7.100 | 7.260 | 6.981 | 7.100 | 441,649 | +0.03(+0.42%) |
Aug 09, 2021 | 6.990 | 7.170 | 6.920 | 7.070 | 382,877 | +0.07(+1.00%) |
Aug 06, 2021 | 7.100 | 7.129 | 6.880 | 7.000 | 352,902 | -0.12(-1.69%) |
Aug 05, 2021 | 6.980 | 7.180 | 6.860 | 7.120 | 369,816 | +0.21(+3.04%) |
Aug 04, 2021 | 7.120 | 7.230 | 6.880 | 6.910 | 769,785 | -0.27(-3.76%) |
Aug 03, 2021 | 7.100 | 7.190 | 6.890 | 7.180 | 638,007 | +0.12(+1.70%) |
Aug 02, 2021 | 6.890 | 7.125 | 6.870 | 7.060 | 459,363 | +0.19(+2.77%) |
Jul 30, 2021 | 6.870 | 7.020 | 6.840 | 6.870 | 412,948 | -0.10(-1.43%) |
Jul 29, 2021 | 7.010 | 7.090 | 6.870 | 6.970 | 625,791 | -0.02(-0.29%) |
Jul 28, 2021 | 6.820 | 7.100 | 6.720 | 6.990 | 977,054 | +0.21(+3.10%) |
Jul 27, 2021 | 6.880 | 6.940 | 6.670 | 6.780 | 580,156 | -0.15(-2.16%) |
Jul 26, 2021 | 6.900 | 7.010 | 6.782 | 6.930 | 528,210 | +0.03(+0.43%) |
Jul 23, 2021 | 7.120 | 7.120 | 6.840 | 6.900 | 673,743 | -0.21(-2.95%) |
Jul 22, 2021 | 7.350 | 7.410 | 7.060 | 7.110 | 618,989 | -0.30(-4.05%) |
Jul 21, 2021 | 7.310 | 7.450 | 7.170 | 7.410 | 589,289 | +0.18(+2.49%) |
Jul 20, 2021 | 6.940 | 7.500 | 6.870 | 7.230 | 1,089,560 | +0.31(+4.48%) |
Jul 19, 2021 | 6.750 | 6.980 | 6.551 | 6.920 | 873,203 | -0.02(-0.29%) |
Jul 16, 2021 | 7.010 | 7.175 | 6.920 | 6.940 | 582,753 | -0.02(-0.29%) |
Jul 15, 2021 | 7.050 | 7.140 | 6.850 | 6.960 | 554,284 | -0.06(-0.85%) |
Jul 14, 2021 | 7.270 | 7.270 | 6.900 | 7.020 | 920,969 | -0.20(-2.77%) |
Jul 13, 2021 | 7.750 | 7.770 | 7.190 | 7.220 | 918,804 | -0.54(-6.96%) |
Jul 12, 2021 | 7.730 | 7.930 | 7.560 | 7.760 | 707,968 | +0.04(+0.52%) |
Jul 09, 2021 | 7.710 | 7.760 | 7.560 | 7.720 | 365,009 | +0.06(+0.78%) |
Jul 08, 2021 | 7.250 | 7.690 | 7.240 | 7.660 | 532,255 | +0.05(+0.66%) |
Jul 07, 2021 | 7.890 | 7.950 | 7.490 | 7.610 | 761,468 | -0.29(-3.67%) |
Jul 06, 2021 | 7.850 | 7.970 | 7.710 | 7.900 | 552,246 | +0.03(+0.38%) |
Jul 02, 2021 | 8.060 | 8.150 | 7.770 | 7.870 | 711,954 | -0.29(-3.55%) |