Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.960 | 9.070 | 8.873 | 8.900 | 573,370 | -0.05(-0.56%) |
Sep 29, 2021 | 8.670 | 8.970 | 8.630 | 8.950 | 605,878 | +0.26(+2.99%) |
Sep 28, 2021 | 8.740 | 8.840 | 8.610 | 8.690 | 681,025 | -0.03(-0.34%) |
Sep 27, 2021 | 8.570 | 9.005 | 8.540 | 8.720 | 864,312 | +0.20(+2.35%) |
Sep 24, 2021 | 8.530 | 8.665 | 8.485 | 8.520 | 662,996 | -0.10(-1.16%) |
Sep 23, 2021 | 8.660 | 8.740 | 8.570 | 8.620 | 526,746 | +0.05(+0.58%) |
Sep 22, 2021 | 8.650 | 8.848 | 8.550 | 8.570 | 816,403 | -0.05(-0.58%) |
Sep 21, 2021 | 8.720 | 8.900 | 8.600 | 8.620 | 664,792 | -0.11(-1.26%) |
Sep 20, 2021 | 8.450 | 8.750 | 8.290 | 8.730 | 1,302,626 | +0.17(+1.99%) |
Sep 17, 2021 | 8.980 | 8.980 | 8.550 | 8.560 | 2,945,108 | -0.25(-2.84%) |
Sep 16, 2021 | 8.830 | 9.000 | 8.810 | 8.810 | 599,355 | +0.02(+0.23%) |
Sep 15, 2021 | 8.740 | 8.985 | 8.730 | 8.790 | 714,526 | +0.05(+0.57%) |
Sep 14, 2021 | 9.000 | 9.000 | 8.710 | 8.740 | 884,058 | -0.24(-2.67%) |
Sep 13, 2021 | 8.970 | 9.225 | 8.760 | 8.980 | 690,936 | +0.08(+0.90%) |
Sep 10, 2021 | 9.160 | 9.160 | 8.880 | 8.900 | 738,603 | -0.17(-1.87%) |
Sep 09, 2021 | 9.150 | 9.245 | 9.020 | 9.070 | 745,725 | -0.11(-1.20%) |
Sep 08, 2021 | 9.430 | 9.535 | 9.140 | 9.180 | 587,271 | -0.24(-2.55%) |
Sep 07, 2021 | 9.440 | 9.660 | 9.375 | 9.420 | 620,516 | -0.08(-0.84%) |
Sep 03, 2021 | 9.700 | 9.700 | 9.420 | 9.500 | 437,926 | -0.27(-2.76%) |
Sep 02, 2021 | 9.830 | 9.870 | 9.720 | 9.770 | 466,021 | +0.03(+0.31%) |
Sep 01, 2021 | 9.750 | 9.860 | 9.660 | 9.740 | 635,169 | +0.02(+0.21%) |
Aug 31, 2021 | 9.680 | 9.810 | 9.600 | 9.720 | 628,708 | +0.10(+1.04%) |
Aug 30, 2021 | 9.690 | 9.700 | 9.545 | 9.620 | 643,270 | -0.02(-0.21%) |
Aug 27, 2021 | 9.400 | 9.680 | 9.310 | 9.640 | 593,448 | +0.26(+2.77%) |
Aug 26, 2021 | 9.540 | 9.540 | 9.330 | 9.380 | 479,414 | -0.16(-1.68%) |
Aug 25, 2021 | 9.580 | 9.630 | 9.405 | 9.540 | 586,652 | -0.06(-0.63%) |
Aug 24, 2021 | 9.470 | 9.640 | 9.410 | 9.600 | 602,740 | +0.15(+1.59%) |
Aug 23, 2021 | 9.520 | 9.520 | 9.225 | 9.450 | 557,871 | +0.06(+0.64%) |
Aug 20, 2021 | 9.270 | 9.520 | 9.039 | 9.390 | 890,023 | +0.02(+0.21%) |
Aug 19, 2021 | 9.870 | 9.870 | 9.290 | 9.370 | 1,109,642 | -0.64(-6.39%) |
Aug 18, 2021 | 10.37 | 10.37 | 10.00 | 10.01 | 641,581 | -0.42(-4.03%) |
Aug 17, 2021 | 10.43 | 10.55 | 10.26 | 10.43 | 460,128 | -0.12(-1.14%) |
Aug 16, 2021 | 10.60 | 10.69 | 10.41 | 10.55 | 562,940 | -0.17(-1.59%) |
Aug 13, 2021 | 10.79 | 10.79 | 10.59 | 10.72 | 433,071 | -0.12(-1.11%) |
Aug 12, 2021 | 10.91 | 11.00 | 10.74 | 10.84 | 486,177 | +0.04(+0.37%) |
Aug 11, 2021 | 10.57 | 10.81 | 10.26 | 10.80 | 755,435 | +0.25(+2.37%) |
Aug 10, 2021 | 10.48 | 10.85 | 9.750 | 10.55 | 829,632 | -0.14(-1.31%) |
Aug 09, 2021 | 10.51 | 10.80 | 10.45 | 10.69 | 901,914 | +0.18(+1.71%) |
Aug 06, 2021 | 10.32 | 10.69 | 10.32 | 10.51 | 505,763 | +0.22(+2.14%) |
Aug 05, 2021 | 10.27 | 10.55 | 10.02 | 10.29 | 841,452 | +0.02(+0.19%) |
Aug 04, 2021 | 10.05 | 10.34 | 9.940 | 10.27 | 596,716 | +0.23(+2.29%) |
Aug 03, 2021 | 10.22 | 10.30 | 9.980 | 10.04 | 846,192 | -0.12(-1.18%) |
Aug 02, 2021 | 10.22 | 10.36 | 10.02 | 10.16 | 661,249 | -0.12(-1.17%) |
Jul 30, 2021 | 10.12 | 10.30 | 10.09 | 10.28 | 1,051,323 | +0.08(+0.78%) |
Jul 29, 2021 | 10.20 | 10.38 | 10.18 | 10.20 | 377,043 | +0.07(+0.69%) |
Jul 28, 2021 | 10.16 | 10.34 | 9.920 | 10.13 | 522,225 | -0.04(-0.39%) |
Jul 27, 2021 | 10.11 | 10.19 | 9.905 | 10.17 | 471,169 | +0.01(+0.10%) |
Jul 26, 2021 | 9.810 | 10.22 | 9.780 | 10.16 | 600,862 | +0.43(+4.42%) |
Jul 23, 2021 | 9.790 | 9.825 | 9.570 | 9.730 | 601,589 | -0.10(-1.02%) |
Jul 22, 2021 | 10.15 | 10.16 | 9.780 | 9.830 | 543,843 | -0.41(-4.00%) |
Jul 21, 2021 | 10.10 | 10.41 | 10.06 | 10.24 | 742,924 | +0.23(+2.30%) |
Jul 20, 2021 | 9.500 | 10.14 | 9.500 | 10.01 | 1,079,956 | +0.46(+4.82%) |
Jul 19, 2021 | 9.420 | 9.670 | 9.280 | 9.550 | 1,405,380 | -0.14(-1.44%) |
Jul 16, 2021 | 10.04 | 10.12 | 9.660 | 9.690 | 1,004,318 | -0.28(-2.81%) |
Jul 15, 2021 | 10.16 | 10.17 | 9.910 | 9.970 | 843,142 | -0.22(-2.16%) |
Jul 14, 2021 | 10.15 | 10.34 | 10.11 | 10.19 | 562,505 | +0.06(+0.59%) |
Jul 13, 2021 | 10.56 | 10.56 | 10.11 | 10.13 | 1,161,796 | -0.49(-4.61%) |
Jul 12, 2021 | 10.37 | 10.63 | 10.23 | 10.62 | 1,163,733 | +0.20(+1.92%) |
Jul 09, 2021 | 10.56 | 10.83 | 10.41 | 10.42 | 995,565 | +0.00(+0.00%) |
Jul 08, 2021 | 10.44 | 10.66 | 10.34 | 10.42 | 1,125,876 | -0.18(-1.70%) |
Jul 07, 2021 | 10.47 | 10.73 | 10.41 | 10.60 | 1,166,743 | +0.12(+1.15%) |
Jul 06, 2021 | 10.45 | 10.52 | 10.25 | 10.48 | 853,715 | -0.01(-0.10%) |
Jul 02, 2021 | 10.53 | 10.53 | 10.25 | 10.49 | 1,349,048 | -0.10(-0.94%) |