Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.290 | 9.550 | 9.260 | 9.380 | 200,904 | +0.08(+0.86%) |
Sep 29, 2021 | 9.370 | 9.480 | 9.250 | 9.300 | 394,072 | +0.00(+0.00%) |
Sep 28, 2021 | 9.740 | 9.740 | 9.270 | 9.300 | 259,028 | -0.53(-5.39%) |
Sep 27, 2021 | 9.560 | 9.900 | 9.410 | 9.830 | 189,479 | +0.30(+3.15%) |
Sep 24, 2021 | 9.920 | 9.950 | 9.520 | 9.530 | 252,386 | -0.41(-4.12%) |
Sep 23, 2021 | 9.810 | 9.970 | 9.630 | 9.940 | 231,145 | +0.05(+0.51%) |
Sep 22, 2021 | 9.840 | 9.980 | 9.700 | 9.890 | 139,805 | +0.07(+0.71%) |
Sep 21, 2021 | 9.850 | 9.989 | 9.730 | 9.820 | 229,821 | +0.03(+0.31%) |
Sep 20, 2021 | 10.03 | 10.10 | 9.640 | 9.790 | 352,427 | -0.34(-3.36%) |
Sep 17, 2021 | 10.36 | 10.54 | 10.06 | 10.13 | 848,141 | -0.17(-1.65%) |
Sep 16, 2021 | 10.10 | 10.39 | 9.960 | 10.30 | 362,085 | +0.21(+2.08%) |
Sep 15, 2021 | 10.06 | 10.33 | 10.00 | 10.09 | 353,719 | -0.01(-0.10%) |
Sep 14, 2021 | 10.74 | 10.82 | 10.03 | 10.10 | 303,893 | -0.64(-5.96%) |
Sep 13, 2021 | 11.03 | 11.16 | 10.67 | 10.74 | 347,381 | -0.29(-2.63%) |
Sep 10, 2021 | 11.18 | 11.20 | 10.81 | 11.03 | 284,877 | -0.06(-0.54%) |
Sep 09, 2021 | 10.86 | 11.24 | 10.68 | 11.09 | 422,115 | +0.13(+1.19%) |
Sep 08, 2021 | 11.07 | 11.47 | 10.81 | 10.96 | 573,075 | -0.04(-0.36%) |
Sep 07, 2021 | 10.60 | 11.08 | 10.60 | 11.00 | 347,938 | +0.34(+3.19%) |
Sep 03, 2021 | 10.89 | 10.89 | 10.54 | 10.66 | 141,027 | -0.26(-2.38%) |
Sep 02, 2021 | 10.76 | 10.98 | 10.62 | 10.92 | 216,773 | +0.19(+1.77%) |
Sep 01, 2021 | 10.59 | 10.75 | 10.49 | 10.73 | 139,057 | +0.14(+1.32%) |
Aug 31, 2021 | 10.65 | 10.96 | 10.44 | 10.59 | 195,517 | -0.07(-0.66%) |
Aug 30, 2021 | 10.80 | 10.87 | 10.32 | 10.66 | 346,974 | -0.10(-0.93%) |
Aug 27, 2021 | 10.24 | 11.04 | 10.19 | 10.76 | 505,189 | +0.49(+4.77%) |
Aug 26, 2021 | 10.34 | 10.57 | 10.23 | 10.27 | 181,012 | -0.08(-0.77%) |
Aug 25, 2021 | 10.14 | 10.48 | 10.06 | 10.35 | 280,318 | +0.13(+1.27%) |
Aug 24, 2021 | 10.20 | 10.33 | 10.02 | 10.22 | 171,603 | +0.02(+0.20%) |
Aug 23, 2021 | 9.650 | 10.23 | 9.630 | 10.20 | 440,166 | +0.58(+6.03%) |
Aug 20, 2021 | 9.500 | 9.820 | 9.475 | 9.620 | 150,530 | +0.12(+1.26%) |
Aug 19, 2021 | 9.450 | 9.940 | 9.420 | 9.500 | 386,775 | -0.08(-0.84%) |
Aug 18, 2021 | 9.020 | 9.920 | 8.920 | 9.580 | 545,066 | +0.43(+4.70%) |
Aug 17, 2021 | 9.110 | 9.730 | 8.880 | 9.150 | 780,923 | -0.07(-0.76%) |
Aug 16, 2021 | 9.810 | 9.810 | 9.200 | 9.220 | 355,768 | -0.61(-6.21%) |
Aug 13, 2021 | 9.950 | 9.950 | 9.720 | 9.830 | 209,337 | -0.18(-1.80%) |
Aug 12, 2021 | 9.870 | 10.20 | 9.780 | 10.01 | 278,429 | +0.12(+1.21%) |
Aug 11, 2021 | 10.19 | 10.25 | 9.813 | 9.890 | 295,259 | -0.24(-2.37%) |
Aug 10, 2021 | 10.15 | 10.19 | 9.560 | 10.13 | 561,186 | -0.04(-0.39%) |
Aug 09, 2021 | 9.980 | 10.24 | 9.840 | 10.17 | 239,255 | +0.20(+2.01%) |
Aug 06, 2021 | 10.45 | 10.45 | 9.850 | 9.970 | 377,930 | -0.44(-4.23%) |
Aug 05, 2021 | 10.28 | 10.58 | 10.10 | 10.41 | 690,940 | +0.26(+2.56%) |
Aug 04, 2021 | 9.940 | 10.22 | 9.940 | 10.15 | 178,118 | +0.09(+0.89%) |
Aug 03, 2021 | 9.900 | 10.06 | 9.690 | 10.06 | 302,161 | +0.15(+1.51%) |
Aug 02, 2021 | 9.620 | 9.990 | 9.450 | 9.910 | 374,222 | +0.30(+3.12%) |
Jul 30, 2021 | 9.850 | 10.02 | 9.460 | 9.610 | 383,507 | -0.16(-1.64%) |
Jul 29, 2021 | 10.39 | 10.41 | 9.680 | 9.770 | 565,887 | -0.53(-5.15%) |
Jul 28, 2021 | 9.972 | 10.34 | 9.801 | 10.30 | 286,371 | +0.50(+5.10%) |
Jul 27, 2021 | 10.01 | 10.14 | 9.520 | 9.800 | 365,533 | -0.24(-2.39%) |
Jul 26, 2021 | 10.24 | 10.54 | 9.870 | 10.04 | 279,784 | -0.15(-1.47%) |
Jul 23, 2021 | 10.51 | 10.59 | 9.790 | 10.19 | 432,917 | -0.35(-3.32%) |
Jul 22, 2021 | 10.70 | 11.00 | 10.39 | 10.54 | 656,651 | -0.25(-2.32%) |
Jul 21, 2021 | 10.45 | 10.80 | 10.25 | 10.79 | 900,186 | +0.37(+3.55%) |
Jul 20, 2021 | 10.01 | 10.48 | 9.760 | 10.42 | 577,282 | +0.46(+4.62%) |
Jul 19, 2021 | 9.220 | 10.12 | 9.220 | 9.960 | 1,002,623 | +0.44(+4.62%) |
Jul 16, 2021 | 9.950 | 10.02 | 9.250 | 9.520 | 1,387,137 | -0.40(-4.03%) |
Jul 15, 2021 | 10.05 | 10.19 | 9.730 | 9.920 | 1,289,661 | -0.09(-0.90%) |
Jul 14, 2021 | 10.81 | 10.84 | 9.950 | 10.01 | 1,277,195 | -0.68(-6.36%) |
Jul 13, 2021 | 10.65 | 11.30 | 10.46 | 10.69 | 853,095 | +0.19(+1.81%) |
Jul 12, 2021 | 10.88 | 11.01 | 10.43 | 10.50 | 476,441 | -0.39(-3.58%) |
Jul 09, 2021 | 10.72 | 11.05 | 10.57 | 10.89 | 616,977 | +0.32(+3.03%) |
Jul 08, 2021 | 10.27 | 10.67 | 9.830 | 10.57 | 507,083 | -0.06(-0.56%) |
Jul 07, 2021 | 11.00 | 11.07 | 10.25 | 10.63 | 632,557 | -0.37(-3.36%) |
Jul 06, 2021 | 10.56 | 11.15 | 10.44 | 11.00 | 1,029,834 | +0.46(+4.36%) |
Jul 02, 2021 | 10.60 | 10.65 | 10.22 | 10.54 | 452,558 | -0.05(-0.47%) |