Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.277 | 8.846 | 8.277 | 8.676 | 3,827,157 | +0.54(+6.62%) |
Sep 29, 2021 | 8.586 | 8.826 | 8.108 | 8.138 | 2,751,841 | -0.36(-4.23%) |
Sep 28, 2021 | 8.876 | 8.876 | 8.237 | 8.497 | 3,933,335 | -0.47(-5.23%) |
Sep 27, 2021 | 8.826 | 9.135 | 8.537 | 8.965 | 2,882,767 | +0.22(+2.51%) |
Sep 24, 2021 | 8.517 | 8.756 | 8.178 | 8.746 | 3,235,366 | -0.11(-1.24%) |
Sep 23, 2021 | 7.719 | 8.876 | 7.639 | 8.856 | 4,403,124 | +1.30(+17.15%) |
Sep 22, 2021 | 7.489 | 7.918 | 7.479 | 7.559 | 3,639,048 | +0.25(+3.41%) |
Sep 21, 2021 | 7.450 | 7.599 | 7.270 | 7.310 | 1,841,622 | -0.04(-0.54%) |
Sep 20, 2021 | 7.300 | 7.749 | 7.041 | 7.350 | 4,745,947 | -0.57(-7.18%) |
Sep 17, 2021 | 8.207 | 8.207 | 7.719 | 7.918 | 6,029,403 | -0.31(-3.76%) |
Sep 16, 2021 | 8.197 | 8.537 | 7.898 | 8.227 | 2,938,396 | -0.03(-0.36%) |
Sep 15, 2021 | 9.075 | 9.145 | 8.098 | 8.257 | 5,029,174 | -0.87(-9.51%) |
Sep 14, 2021 | 9.145 | 9.554 | 8.886 | 9.125 | 4,229,979 | +0.10(+1.11%) |
Sep 13, 2021 | 8.746 | 9.474 | 8.726 | 9.025 | 4,716,563 | +0.46(+5.36%) |
Sep 10, 2021 | 8.896 | 9.304 | 8.497 | 8.566 | 3,657,150 | -0.27(-3.05%) |
Sep 09, 2021 | 8.247 | 8.925 | 8.197 | 8.836 | 3,757,232 | +0.59(+7.13%) |
Sep 08, 2021 | 9.085 | 9.115 | 8.197 | 8.247 | 4,576,142 | -0.94(-10.21%) |
Sep 07, 2021 | 9.205 | 10.03 | 8.866 | 9.185 | 4,769,519 | -0.16(-1.71%) |
Sep 03, 2021 | 9.524 | 9.793 | 8.269 | 9.344 | 11,428,793 | -0.16(-1.68%) |
Sep 02, 2021 | 10.09 | 11.22 | 9.334 | 9.504 | 31,723,670 | +0.45(+4.96%) |
Sep 01, 2021 | 8.576 | 9.185 | 8.547 | 9.055 | 7,563,539 | +0.77(+9.27%) |
Aug 31, 2021 | 7.729 | 8.337 | 7.709 | 8.287 | 4,166,014 | +0.64(+8.34%) |
Aug 30, 2021 | 7.479 | 8.028 | 7.360 | 7.649 | 4,812,015 | +0.36(+4.92%) |
Aug 27, 2021 | 6.652 | 7.400 | 6.652 | 7.290 | 5,018,530 | +0.65(+9.76%) |
Aug 26, 2021 | 6.153 | 6.781 | 6.142 | 6.642 | 3,104,278 | +0.46(+7.42%) |
Aug 25, 2021 | 6.053 | 6.323 | 5.944 | 6.183 | 1,941,536 | +0.05(+0.81%) |
Aug 24, 2021 | 6.013 | 6.353 | 5.984 | 6.133 | 2,470,873 | +0.15(+2.50%) |
Aug 23, 2021 | 5.734 | 5.994 | 5.734 | 5.984 | 2,094,368 | +0.34(+6.01%) |
Aug 20, 2021 | 5.774 | 5.834 | 5.590 | 5.645 | 1,264,530 | -0.19(-3.25%) |
Aug 19, 2021 | 5.864 | 6.118 | 5.605 | 5.834 | 1,852,706 | -0.15(-2.50%) |
Aug 18, 2021 | 5.734 | 6.013 | 5.645 | 5.984 | 1,371,507 | +0.19(+3.27%) |
Aug 17, 2021 | 5.754 | 5.824 | 5.505 | 5.794 | 1,223,591 | -0.06(-1.02%) |
Aug 16, 2021 | 5.654 | 5.914 | 5.525 | 5.854 | 755,049 | +0.02(+0.34%) |
Aug 13, 2021 | 5.894 | 6.173 | 5.734 | 5.834 | 2,119,954 | -0.04(-0.68%) |
Aug 12, 2021 | 5.874 | 5.904 | 5.749 | 5.874 | 364,664 | -0.01(-0.17%) |
Aug 11, 2021 | 5.884 | 5.914 | 5.684 | 5.884 | 530,542 | -0.03(-0.51%) |
Aug 10, 2021 | 5.595 | 5.964 | 5.595 | 5.914 | 660,676 | +0.29(+5.14%) |
Aug 09, 2021 | 5.615 | 5.684 | 5.485 | 5.625 | 576,159 | -0.05(-0.88%) |
Aug 06, 2021 | 5.635 | 5.814 | 5.565 | 5.674 | 617,862 | +0.09(+1.61%) |
Aug 05, 2021 | 5.664 | 5.674 | 5.545 | 5.585 | 562,889 | -0.06(-1.06%) |
Aug 04, 2021 | 5.884 | 5.894 | 5.615 | 5.645 | 590,125 | -0.25(-4.23%) |
Aug 03, 2021 | 5.744 | 5.914 | 5.585 | 5.894 | 600,904 | +0.14(+2.43%) |
Aug 02, 2021 | 6.183 | 6.183 | 5.754 | 5.754 | 601,146 | -0.27(-4.47%) |
Jul 30, 2021 | 5.704 | 6.043 | 5.590 | 6.023 | 1,124,167 | +0.25(+4.32%) |
Jul 29, 2021 | 5.605 | 5.914 | 5.495 | 5.774 | 1,462,948 | +0.26(+4.70%) |
Jul 28, 2021 | 5.285 | 5.615 | 5.276 | 5.515 | 907,667 | +0.15(+2.79%) |
Jul 27, 2021 | 5.226 | 5.495 | 5.166 | 5.365 | 887,626 | -0.18(-3.24%) |
Jul 26, 2021 | 5.485 | 5.615 | 5.395 | 5.545 | 431,677 | +0.08(+1.46%) |
Jul 23, 2021 | 5.405 | 5.505 | 5.295 | 5.465 | 573,160 | +0.08(+1.48%) |
Jul 22, 2021 | 5.535 | 5.535 | 5.266 | 5.385 | 1,253,628 | -0.15(-2.70%) |
Jul 21, 2021 | 5.206 | 5.555 | 5.206 | 5.535 | 1,080,186 | +0.35(+6.73%) |
Jul 20, 2021 | 4.966 | 5.276 | 4.887 | 5.186 | 1,123,132 | +0.22(+4.42%) |
Jul 19, 2021 | 4.717 | 5.076 | 4.687 | 4.966 | 1,543,662 | -0.07(-1.39%) |
Jul 16, 2021 | 5.505 | 5.535 | 4.996 | 5.036 | 2,103,103 | -0.44(-8.01%) |
Jul 15, 2021 | 5.784 | 5.919 | 5.475 | 5.475 | 1,508,657 | -0.38(-6.47%) |
Jul 14, 2021 | 6.173 | 6.198 | 5.854 | 5.854 | 1,054,377 | -0.24(-3.93%) |
Jul 13, 2021 | 6.303 | 6.303 | 6.023 | 6.093 | 784,668 | -0.20(-3.17%) |
Jul 12, 2021 | 6.223 | 6.313 | 5.974 | 6.293 | 886,334 | +0.02(+0.32%) |
Jul 09, 2021 | 6.213 | 6.343 | 6.083 | 6.273 | 1,010,600 | +0.15(+2.44%) |
Jul 08, 2021 | 5.914 | 6.193 | 5.709 | 6.123 | 956,753 | -0.02(-0.32%) |
Jul 07, 2021 | 6.311 | 6.380 | 5.879 | 6.143 | 915,654 | -0.10(-1.60%) |
Jul 06, 2021 | 6.283 | 6.293 | 6.103 | 6.243 | 894,316 | +0.01(+0.16%) |
Jul 02, 2021 | 6.033 | 6.243 | 5.944 | 6.233 | 568,903 | +0.17(+2.80%) |