Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.28 | 10.53 | 10.06 | 10.40 | 542,998 | +0.09(+0.87%) |
Sep 29, 2021 | 10.94 | 10.99 | 10.28 | 10.31 | 917,461 | -0.57(-5.24%) |
Sep 28, 2021 | 11.07 | 11.40 | 10.65 | 10.88 | 1,050,700 | -0.39(-3.46%) |
Sep 27, 2021 | 11.80 | 11.99 | 11.25 | 11.27 | 995,585 | -0.36(-3.10%) |
Sep 24, 2021 | 11.29 | 11.80 | 11.18 | 11.63 | 979,989 | +0.29(+2.56%) |
Sep 23, 2021 | 11.09 | 11.39 | 10.68 | 11.34 | 1,215,534 | +0.35(+3.18%) |
Sep 22, 2021 | 10.78 | 11.13 | 10.64 | 10.99 | 1,200,677 | +0.43(+4.07%) |
Sep 21, 2021 | 10.72 | 10.75 | 9.963 | 10.56 | 935,020 | +0.02(+0.19%) |
Sep 20, 2021 | 10.30 | 10.79 | 10.20 | 10.54 | 1,437,889 | -0.71(-6.31%) |
Sep 17, 2021 | 10.39 | 11.25 | 10.39 | 11.25 | 2,921,105 | +0.87(+8.38%) |
Sep 16, 2021 | 10.08 | 10.42 | 9.920 | 10.38 | 1,064,772 | +0.37(+3.70%) |
Sep 15, 2021 | 9.870 | 10.24 | 9.530 | 10.01 | 1,246,230 | +0.36(+3.73%) |
Sep 14, 2021 | 9.600 | 10.18 | 9.500 | 9.650 | 1,595,684 | +0.36(+3.88%) |
Sep 13, 2021 | 9.880 | 9.950 | 9.210 | 9.290 | 1,805,055 | -0.56(-5.69%) |
Sep 10, 2021 | 10.57 | 10.57 | 9.770 | 9.850 | 1,667,051 | -0.59(-5.65%) |
Sep 09, 2021 | 9.500 | 10.56 | 9.380 | 10.44 | 8,265,065 | +1.65(+18.77%) |
Sep 08, 2021 | 8.860 | 8.970 | 8.670 | 8.790 | 362,982 | -0.09(-1.01%) |
Sep 07, 2021 | 8.950 | 9.000 | 8.600 | 8.880 | 587,831 | +0.03(+0.34%) |
Sep 03, 2021 | 8.980 | 9.090 | 8.760 | 8.850 | 979,941 | -0.14(-1.56%) |
Sep 02, 2021 | 8.950 | 9.160 | 8.770 | 8.990 | 1,649,160 | +0.14(+1.58%) |
Sep 01, 2021 | 8.650 | 8.920 | 8.520 | 8.850 | 851,183 | +0.34(+4.00%) |
Aug 31, 2021 | 8.610 | 8.755 | 8.330 | 8.510 | 521,320 | -0.13(-1.50%) |
Aug 30, 2021 | 9.030 | 9.070 | 8.360 | 8.640 | 644,319 | -0.28(-3.14%) |
Aug 27, 2021 | 8.450 | 8.960 | 8.440 | 8.920 | 754,744 | +0.56(+6.70%) |
Aug 26, 2021 | 8.210 | 8.630 | 8.210 | 8.360 | 776,671 | +0.41(+5.16%) |
Aug 25, 2021 | 8.140 | 8.140 | 7.840 | 7.950 | 324,867 | -0.16(-1.97%) |
Aug 24, 2021 | 7.690 | 8.167 | 7.690 | 8.110 | 622,805 | +0.45(+5.87%) |
Aug 23, 2021 | 7.460 | 7.689 | 7.210 | 7.660 | 615,947 | +0.43(+5.95%) |
Aug 20, 2021 | 7.590 | 7.730 | 7.210 | 7.230 | 570,470 | -0.50(-6.47%) |
Aug 19, 2021 | 7.350 | 7.810 | 7.250 | 7.730 | 1,133,932 | +0.12(+1.58%) |
Aug 18, 2021 | 7.130 | 7.730 | 6.980 | 7.610 | 691,256 | +0.51(+7.18%) |
Aug 17, 2021 | 7.200 | 7.330 | 6.960 | 7.100 | 1,157,170 | -0.18(-2.47%) |
Aug 16, 2021 | 7.220 | 7.810 | 6.790 | 7.280 | 3,397,007 | +0.20(+2.82%) |
Aug 13, 2021 | 7.240 | 7.240 | 6.960 | 7.080 | 794,091 | -0.11(-1.53%) |
Aug 12, 2021 | 7.470 | 7.600 | 7.180 | 7.190 | 690,042 | -0.33(-4.39%) |
Aug 11, 2021 | 7.570 | 7.635 | 7.250 | 7.520 | 488,412 | -0.03(-0.40%) |
Aug 10, 2021 | 7.670 | 7.670 | 7.350 | 7.550 | 796,135 | -0.02(-0.26%) |
Aug 09, 2021 | 7.190 | 7.620 | 7.130 | 7.570 | 603,189 | +0.38(+5.29%) |
Aug 06, 2021 | 7.290 | 7.320 | 7.030 | 7.190 | 458,804 | -0.01(-0.14%) |
Aug 05, 2021 | 7.100 | 7.380 | 7.090 | 7.200 | 617,240 | +0.07(+0.98%) |
Aug 04, 2021 | 7.120 | 7.210 | 6.940 | 7.130 | 550,553 | -0.03(-0.42%) |
Aug 03, 2021 | 7.480 | 7.480 | 7.120 | 7.160 | 602,871 | -0.32(-4.28%) |
Aug 02, 2021 | 7.700 | 7.900 | 7.410 | 7.480 | 450,909 | -0.19(-2.48%) |
Jul 30, 2021 | 7.850 | 7.990 | 7.560 | 7.670 | 343,757 | -0.20(-2.54%) |
Jul 29, 2021 | 8.250 | 8.270 | 7.800 | 7.870 | 409,809 | -0.38(-4.61%) |
Jul 28, 2021 | 7.935 | 8.250 | 7.750 | 8.250 | 494,947 | +0.36(+4.56%) |
Jul 27, 2021 | 8.100 | 8.140 | 7.590 | 7.890 | 1,185,249 | -0.31(-3.78%) |
Jul 26, 2021 | 8.050 | 8.300 | 7.920 | 8.200 | 677,211 | +0.11(+1.36%) |
Jul 23, 2021 | 8.060 | 8.200 | 7.900 | 8.090 | 885,974 | +0.07(+0.87%) |
Jul 22, 2021 | 8.220 | 8.230 | 7.800 | 8.020 | 814,021 | -0.21(-2.55%) |
Jul 21, 2021 | 8.030 | 8.230 | 7.900 | 8.230 | 730,459 | +0.38(+4.84%) |
Jul 20, 2021 | 7.470 | 7.980 | 7.230 | 7.850 | 1,014,113 | +0.58(+7.98%) |
Jul 19, 2021 | 7.270 | 7.290 | 6.880 | 7.270 | 1,349,515 | -0.02(-0.27%) |
Jul 16, 2021 | 7.870 | 7.900 | 7.220 | 7.290 | 609,689 | -0.32(-4.20%) |
Jul 15, 2021 | 8.000 | 8.040 | 7.520 | 7.610 | 777,348 | -0.44(-5.47%) |
Jul 14, 2021 | 8.500 | 8.580 | 7.600 | 8.050 | 1,454,946 | -0.40(-4.73%) |
Jul 13, 2021 | 9.000 | 9.045 | 8.390 | 8.450 | 1,002,385 | -0.55(-6.11%) |
Jul 12, 2021 | 9.460 | 9.460 | 8.900 | 9.000 | 787,191 | -0.45(-4.76%) |
Jul 09, 2021 | 9.150 | 9.460 | 9.050 | 9.450 | 321,827 | +0.41(+4.54%) |
Jul 08, 2021 | 9.010 | 9.310 | 8.940 | 9.040 | 695,226 | -0.35(-3.73%) |
Jul 07, 2021 | 9.750 | 9.840 | 8.910 | 9.390 | 1,445,657 | -0.34(-3.54%) |
Jul 06, 2021 | 10.13 | 10.15 | 9.630 | 9.735 | 536,541 | -0.38(-3.80%) |
Jul 02, 2021 | 10.30 | 10.37 | 9.880 | 10.12 | 458,178 | -0.08(-0.78%) |