Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.060 | 7.310 | 7.000 | 7.250 | 19,554,432 | +0.24(+3.42%) |
Sep 29, 2021 | 7.070 | 7.245 | 7.000 | 7.010 | 9,741,104 | -0.09(-1.27%) |
Sep 28, 2021 | 7.160 | 7.230 | 7.010 | 7.100 | 9,465,073 | -0.12(-1.66%) |
Sep 27, 2021 | 7.070 | 7.330 | 6.830 | 7.220 | 19,001,286 | +0.14(+1.98%) |
Sep 24, 2021 | 7.360 | 7.390 | 6.820 | 7.080 | 18,095,538 | -0.36(-4.84%) |
Sep 23, 2021 | 7.550 | 7.590 | 7.350 | 7.440 | 9,361,455 | +0.00(+0.00%) |
Sep 22, 2021 | 7.360 | 7.610 | 7.315 | 7.440 | 17,280,960 | +0.11(+1.50%) |
Sep 21, 2021 | 7.530 | 7.630 | 7.320 | 7.330 | 12,309,253 | -0.09(-1.21%) |
Sep 20, 2021 | 7.600 | 7.600 | 7.260 | 7.420 | 17,391,380 | -0.45(-5.72%) |
Sep 17, 2021 | 8.000 | 8.120 | 7.810 | 7.870 | 14,343,816 | -0.03(-0.38%) |
Sep 16, 2021 | 7.890 | 7.990 | 7.715 | 7.900 | 7,842,252 | -0.08(-1.00%) |
Sep 15, 2021 | 7.920 | 7.980 | 7.730 | 7.980 | 9,971,629 | -0.08(-0.99%) |
Sep 14, 2021 | 8.250 | 8.280 | 7.920 | 8.060 | 11,872,268 | -0.19(-2.30%) |
Sep 13, 2021 | 8.440 | 8.460 | 8.110 | 8.250 | 15,462,867 | -0.40(-4.62%) |
Sep 10, 2021 | 8.800 | 9.100 | 8.590 | 8.650 | 9,507,618 | -0.06(-0.69%) |
Sep 09, 2021 | 8.440 | 8.880 | 8.320 | 8.710 | 12,809,104 | +0.06(+0.69%) |
Sep 08, 2021 | 9.000 | 9.090 | 8.620 | 8.650 | 14,310,123 | -0.35(-3.89%) |
Sep 07, 2021 | 9.100 | 9.530 | 9.000 | 9.000 | 16,301,681 | +0.07(+0.78%) |
Sep 03, 2021 | 8.810 | 9.040 | 8.785 | 8.930 | 9,297,114 | +0.12(+1.36%) |
Sep 02, 2021 | 9.300 | 9.430 | 8.750 | 8.810 | 16,491,398 | -0.37(-4.03%) |
Sep 01, 2021 | 8.930 | 9.460 | 8.920 | 9.180 | 24,409,100 | +0.34(+3.85%) |
Aug 31, 2021 | 8.810 | 9.090 | 8.690 | 8.840 | 16,079,936 | +0.33(+3.88%) |
Aug 30, 2021 | 8.490 | 8.535 | 8.110 | 8.510 | 12,902,777 | -0.07(-0.82%) |
Aug 27, 2021 | 8.665 | 8.720 | 8.475 | 8.580 | 9,645,623 | -0.12(-1.38%) |
Aug 26, 2021 | 8.930 | 9.005 | 8.560 | 8.700 | 14,681,723 | -0.32(-3.55%) |
Aug 25, 2021 | 8.830 | 9.050 | 8.650 | 9.020 | 22,517,994 | -0.09(-0.99%) |
Aug 24, 2021 | 8.520 | 9.280 | 8.470 | 9.110 | 41,708,936 | +1.03(+12.75%) |
Aug 23, 2021 | 7.500 | 8.180 | 7.320 | 8.080 | 27,784,168 | +0.62(+8.31%) |
Aug 20, 2021 | 7.500 | 7.825 | 7.310 | 7.460 | 44,776,908 | +0.23(+3.18%) |
Aug 19, 2021 | 7.590 | 7.620 | 7.030 | 7.230 | 54,700,748 | -0.57(-7.31%) |
Aug 18, 2021 | 7.810 | 8.080 | 7.520 | 7.800 | 45,831,880 | -0.02(-0.26%) |
Aug 17, 2021 | 8.060 | 8.300 | 7.630 | 7.820 | 73,722,896 | -1.10(-12.33%) |
Aug 16, 2021 | 9.690 | 9.700 | 8.880 | 8.920 | 28,956,016 | -0.88(-8.98%) |
Aug 13, 2021 | 10.00 | 10.09 | 9.740 | 9.800 | 10,906,660 | -0.25(-2.49%) |
Aug 12, 2021 | 10.38 | 10.38 | 9.810 | 10.05 | 15,786,608 | -0.40(-3.83%) |
Aug 11, 2021 | 10.70 | 10.80 | 10.39 | 10.45 | 9,898,806 | -0.17(-1.60%) |
Aug 10, 2021 | 10.83 | 10.96 | 10.49 | 10.62 | 6,760,256 | -0.17(-1.58%) |
Aug 09, 2021 | 10.45 | 10.93 | 10.37 | 10.79 | 7,799,902 | +0.33(+3.15%) |
Aug 06, 2021 | 10.47 | 10.59 | 10.31 | 10.46 | 7,040,000 | -0.01(-0.10%) |
Aug 05, 2021 | 10.44 | 10.57 | 10.28 | 10.47 | 5,922,723 | -0.10(-0.95%) |
Aug 04, 2021 | 10.71 | 10.95 | 10.47 | 10.57 | 8,084,851 | +0.02(+0.19%) |
Aug 03, 2021 | 10.62 | 10.70 | 10.25 | 10.55 | 11,551,193 | -0.33(-3.03%) |
Aug 02, 2021 | 10.82 | 11.02 | 10.57 | 10.88 | 9,085,251 | +0.31(+2.93%) |
Jul 30, 2021 | 10.57 | 10.84 | 10.43 | 10.57 | 9,833,188 | -0.07(-0.66%) |
Jul 29, 2021 | 10.90 | 10.99 | 10.52 | 10.64 | 15,337,107 | +0.12(+1.14%) |
Jul 28, 2021 | 10.29 | 10.69 | 10.22 | 10.52 | 24,679,096 | +0.56(+5.62%) |
Jul 27, 2021 | 9.990 | 10.40 | 9.615 | 9.960 | 35,179,504 | -0.50(-4.78%) |
Jul 26, 2021 | 9.770 | 10.77 | 9.510 | 10.46 | 32,122,440 | -0.32(-2.97%) |
Jul 23, 2021 | 11.00 | 11.08 | 10.53 | 10.78 | 20,987,484 | -0.80(-6.91%) |
Jul 22, 2021 | 11.79 | 11.91 | 11.55 | 11.58 | 10,500,710 | -0.09(-0.77%) |
Jul 21, 2021 | 11.55 | 11.86 | 11.37 | 11.67 | 8,834,878 | +0.12(+1.04%) |
Jul 20, 2021 | 11.51 | 11.69 | 11.24 | 11.55 | 10,738,925 | +0.16(+1.40%) |
Jul 19, 2021 | 11.33 | 11.60 | 11.29 | 11.39 | 18,847,804 | -0.31(-2.65%) |
Jul 16, 2021 | 12.22 | 12.27 | 11.65 | 11.70 | 23,152,724 | -0.70(-5.65%) |
Jul 15, 2021 | 12.70 | 12.99 | 12.26 | 12.40 | 11,483,633 | -0.32(-2.52%) |
Jul 14, 2021 | 13.02 | 13.18 | 12.46 | 12.72 | 13,760,266 | -0.30(-2.30%) |
Jul 13, 2021 | 12.86 | 13.33 | 12.71 | 13.02 | 20,299,580 | +0.68(+5.51%) |
Jul 12, 2021 | 12.48 | 12.62 | 12.08 | 12.34 | 35,607,536 | -0.54(-4.19%) |
Jul 09, 2021 | 13.10 | 13.18 | 12.72 | 12.88 | 19,053,528 | +0.19(+1.50%) |
Jul 08, 2021 | 13.16 | 13.20 | 12.51 | 12.69 | 33,719,972 | -0.96(-7.03%) |
Jul 07, 2021 | 14.14 | 14.24 | 13.62 | 13.65 | 15,347,721 | -0.45(-3.19%) |
Jul 06, 2021 | 14.51 | 14.54 | 13.58 | 14.10 | 33,199,482 | -1.03(-6.81%) |
Jul 02, 2021 | 15.40 | 15.50 | 15.06 | 15.13 | 6,370,400 | -0.34(-2.20%) |