Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.700 | 8.785 | 8.520 | 8.660 | 78,416 | +0.01(+0.12%) |
Sep 29, 2021 | 8.940 | 8.940 | 8.600 | 8.650 | 77,079 | -0.22(-2.54%) |
Sep 28, 2021 | 9.160 | 9.203 | 8.840 | 8.875 | 105,503 | -0.39(-4.26%) |
Sep 27, 2021 | 9.060 | 9.410 | 8.880 | 9.270 | 78,788 | +0.30(+3.34%) |
Sep 24, 2021 | 8.940 | 9.145 | 8.810 | 8.970 | 112,517 | -0.03(-0.33%) |
Sep 23, 2021 | 9.120 | 9.145 | 8.990 | 9.000 | 99,901 | -0.06(-0.66%) |
Sep 22, 2021 | 9.260 | 9.320 | 8.830 | 9.060 | 103,106 | -0.10(-1.09%) |
Sep 21, 2021 | 9.220 | 9.250 | 8.900 | 9.160 | 130,721 | +0.26(+2.92%) |
Sep 20, 2021 | 9.210 | 9.210 | 8.665 | 8.900 | 389,329 | -0.74(-7.68%) |
Sep 17, 2021 | 9.750 | 9.901 | 9.370 | 9.640 | 181,274 | -0.20(-2.03%) |
Sep 16, 2021 | 9.930 | 10.02 | 9.750 | 9.840 | 55,040 | -0.23(-2.28%) |
Sep 15, 2021 | 9.770 | 10.09 | 9.650 | 10.07 | 70,309 | +0.42(+4.35%) |
Sep 14, 2021 | 9.930 | 10.09 | 9.650 | 9.650 | 38,201 | -0.21(-2.13%) |
Sep 13, 2021 | 9.770 | 10.03 | 9.500 | 9.860 | 73,904 | +0.10(+1.02%) |
Sep 10, 2021 | 9.930 | 10.04 | 9.750 | 9.760 | 66,562 | -0.19(-1.91%) |
Sep 09, 2021 | 10.07 | 10.21 | 9.930 | 9.950 | 45,004 | -0.07(-0.70%) |
Sep 08, 2021 | 10.10 | 10.10 | 9.870 | 10.02 | 49,165 | -0.04(-0.40%) |
Sep 07, 2021 | 10.15 | 10.36 | 10.02 | 10.06 | 76,063 | -0.18(-1.76%) |
Sep 03, 2021 | 10.36 | 10.36 | 10.05 | 10.24 | 48,712 | -0.13(-1.25%) |
Sep 02, 2021 | 10.57 | 10.59 | 10.34 | 10.37 | 35,638 | -0.11(-1.05%) |
Sep 01, 2021 | 10.23 | 10.62 | 10.20 | 10.48 | 247,743 | +0.20(+1.95%) |
Aug 31, 2021 | 10.18 | 10.30 | 10.13 | 10.28 | 82,144 | +0.12(+1.18%) |
Aug 30, 2021 | 10.47 | 10.47 | 10.13 | 10.16 | 80,651 | -0.24(-2.31%) |
Aug 27, 2021 | 10.24 | 10.57 | 10.15 | 10.40 | 177,517 | +0.38(+3.79%) |
Aug 26, 2021 | 9.930 | 10.30 | 9.900 | 10.02 | 72,364 | +0.13(+1.31%) |
Aug 25, 2021 | 10.15 | 10.43 | 9.890 | 9.890 | 127,079 | -0.23(-2.27%) |
Aug 24, 2021 | 10.00 | 10.38 | 9.910 | 10.12 | 113,617 | +0.22(+2.22%) |
Aug 23, 2021 | 9.730 | 10.04 | 9.730 | 9.900 | 81,155 | +0.11(+1.12%) |
Aug 20, 2021 | 9.400 | 10.03 | 9.390 | 9.790 | 113,929 | +0.42(+4.48%) |
Aug 19, 2021 | 9.850 | 9.949 | 9.350 | 9.370 | 176,600 | -0.59(-5.92%) |
Aug 18, 2021 | 9.990 | 10.29 | 9.850 | 9.960 | 51,415 | +0.02(+0.20%) |
Aug 17, 2021 | 10.12 | 10.30 | 9.655 | 9.940 | 329,214 | -0.17(-1.68%) |
Aug 16, 2021 | 11.02 | 11.15 | 10.11 | 10.11 | 524,264 | -1.05(-9.41%) |
Aug 13, 2021 | 11.24 | 11.24 | 11.01 | 11.16 | 73,845 | +0.01(+0.09%) |
Aug 12, 2021 | 11.03 | 11.34 | 10.81 | 11.15 | 190,118 | +0.31(+2.86%) |
Aug 11, 2021 | 11.19 | 11.25 | 10.81 | 10.84 | 204,992 | -0.33(-2.95%) |
Aug 10, 2021 | 11.11 | 11.40 | 11.03 | 11.17 | 117,389 | +0.01(+0.09%) |
Aug 09, 2021 | 11.43 | 11.43 | 11.10 | 11.16 | 129,316 | -0.14(-1.24%) |
Aug 06, 2021 | 11.55 | 11.69 | 11.28 | 11.30 | 86,882 | -0.23(-1.99%) |
Aug 05, 2021 | 10.87 | 11.69 | 10.84 | 11.53 | 178,214 | +0.65(+5.97%) |
Aug 04, 2021 | 10.75 | 11.01 | 10.75 | 10.88 | 91,175 | +0.05(+0.46%) |
Aug 03, 2021 | 11.12 | 11.22 | 10.65 | 10.83 | 140,108 | -0.29(-2.61%) |
Aug 02, 2021 | 11.31 | 11.48 | 11.07 | 11.12 | 131,237 | -0.11(-0.98%) |
Jul 30, 2021 | 11.25 | 11.50 | 11.16 | 11.23 | 129,011 | -0.23(-2.01%) |
Jul 29, 2021 | 11.11 | 11.72 | 11.11 | 11.46 | 86,148 | +0.31(+2.78%) |
Jul 28, 2021 | 11.21 | 11.40 | 11.10 | 11.15 | 111,338 | -0.13(-1.15%) |
Jul 27, 2021 | 11.60 | 11.60 | 11.22 | 11.28 | 175,140 | -0.55(-4.65%) |
Jul 26, 2021 | 11.21 | 11.97 | 11.14 | 11.83 | 131,760 | +0.55(+4.88%) |
Jul 23, 2021 | 11.12 | 11.40 | 11.08 | 11.28 | 91,783 | +0.08(+0.71%) |
Jul 22, 2021 | 11.25 | 11.31 | 11.03 | 11.20 | 123,838 | -0.08(-0.71%) |
Jul 21, 2021 | 11.03 | 11.59 | 11.03 | 11.28 | 127,261 | +0.16(+1.44%) |
Jul 20, 2021 | 10.82 | 11.25 | 10.75 | 11.12 | 258,164 | +0.26(+2.39%) |
Jul 19, 2021 | 10.99 | 10.99 | 10.60 | 10.86 | 154,743 | -0.20(-1.81%) |
Jul 16, 2021 | 11.30 | 11.55 | 10.94 | 11.06 | 233,860 | -0.13(-1.16%) |
Jul 15, 2021 | 11.42 | 11.55 | 10.82 | 11.19 | 554,293 | -0.14(-1.24%) |
Jul 14, 2021 | 10.74 | 12.00 | 10.06 | 11.33 | 1,586,561 | +0.67(+6.29%) |
Jul 13, 2021 | 10.06 | 10.88 | 9.870 | 10.66 | 329,985 | +0.61(+6.07%) |
Jul 12, 2021 | 9.850 | 10.25 | 9.500 | 10.05 | 465,054 | +0.30(+3.08%) |
Jul 09, 2021 | 9.580 | 9.810 | 9.500 | 9.750 | 54,754 | +0.16(+1.67%) |
Jul 08, 2021 | 9.050 | 9.810 | 9.030 | 9.590 | 215,777 | +0.42(+4.58%) |
Jul 07, 2021 | 9.970 | 9.970 | 9.130 | 9.170 | 320,566 | -0.68(-6.90%) |
Jul 06, 2021 | 9.800 | 9.900 | 9.540 | 9.850 | 169,419 | +0.09(+0.92%) |
Jul 02, 2021 | 10.02 | 10.02 | 9.750 | 9.760 | 89,229 | -0.19(-1.91%) |