Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.734 | 8.870 | 8.386 | 8.734 | 387,359 | +0.12(+1.45%) |
Sep 29, 2021 | 8.462 | 8.717 | 8.349 | 8.610 | 483,616 | +0.15(+1.74%) |
Sep 28, 2021 | 8.638 | 8.819 | 8.066 | 8.462 | 940,085 | -0.17(-1.97%) |
Sep 27, 2021 | 8.723 | 8.949 | 8.525 | 8.632 | 787,205 | -0.09(-1.04%) |
Sep 24, 2021 | 9.114 | 9.216 | 8.706 | 8.723 | 377,636 | -0.44(-4.82%) |
Sep 23, 2021 | 8.966 | 9.612 | 8.655 | 9.165 | 1,863,255 | +0.27(+3.06%) |
Sep 22, 2021 | 9.471 | 9.912 | 8.751 | 8.893 | 808,559 | -0.45(-4.85%) |
Sep 21, 2021 | 9.369 | 9.572 | 9.148 | 9.346 | 391,229 | +0.14(+1.54%) |
Sep 20, 2021 | 9.584 | 9.850 | 9.063 | 9.204 | 1,001,227 | -1.22(-11.68%) |
Sep 17, 2021 | 10.34 | 10.46 | 9.837 | 10.42 | 312,651 | +0.05(+0.49%) |
Sep 16, 2021 | 10.86 | 11.04 | 10.29 | 10.37 | 492,030 | -0.43(-3.98%) |
Sep 15, 2021 | 9.929 | 10.94 | 9.929 | 10.80 | 627,121 | +0.96(+9.72%) |
Sep 14, 2021 | 9.856 | 10.21 | 9.442 | 9.844 | 390,706 | +0.08(+0.87%) |
Sep 13, 2021 | 9.459 | 9.912 | 9.399 | 9.759 | 479,472 | +0.37(+3.98%) |
Sep 10, 2021 | 9.912 | 9.912 | 9.244 | 9.386 | 451,435 | -0.47(-4.77%) |
Sep 09, 2021 | 9.776 | 10.04 | 9.660 | 9.856 | 342,738 | +0.07(+0.69%) |
Sep 08, 2021 | 10.59 | 10.59 | 9.408 | 9.788 | 483,997 | -0.61(-5.83%) |
Sep 07, 2021 | 10.44 | 10.88 | 10.25 | 10.39 | 689,912 | -0.08(-0.81%) |
Sep 03, 2021 | 9.941 | 10.91 | 9.629 | 10.48 | 610,105 | +0.46(+4.58%) |
Sep 02, 2021 | 9.533 | 10.02 | 9.488 | 10.02 | 226,787 | +0.62(+6.57%) |
Sep 01, 2021 | 9.391 | 9.732 | 9.329 | 9.403 | 154,090 | +0.20(+2.22%) |
Aug 31, 2021 | 9.844 | 10.01 | 9.040 | 9.199 | 386,352 | -1.05(-10.23%) |
Aug 30, 2021 | 8.938 | 10.43 | 8.847 | 10.25 | 467,960 | +1.51(+17.24%) |
Aug 27, 2021 | 8.496 | 8.842 | 8.496 | 8.740 | 187,733 | +0.39(+4.68%) |
Aug 26, 2021 | 8.394 | 8.496 | 8.230 | 8.349 | 159,598 | -0.18(-2.06%) |
Aug 25, 2021 | 8.355 | 8.734 | 8.140 | 8.525 | 317,624 | +0.28(+3.44%) |
Aug 24, 2021 | 7.828 | 8.326 | 7.828 | 8.241 | 244,786 | +0.48(+6.20%) |
Aug 23, 2021 | 7.171 | 8.173 | 7.110 | 7.760 | 370,846 | +0.89(+13.04%) |
Aug 20, 2021 | 6.661 | 7.018 | 6.542 | 6.865 | 175,278 | +0.14(+2.11%) |
Aug 19, 2021 | 7.029 | 7.250 | 6.514 | 6.723 | 203,345 | -0.40(-5.57%) |
Aug 18, 2021 | 7.194 | 7.363 | 6.888 | 7.120 | 150,642 | -0.01(-0.08%) |
Aug 17, 2021 | 6.973 | 7.194 | 6.797 | 7.126 | 309,046 | -0.01(-0.16%) |
Aug 16, 2021 | 6.446 | 7.137 | 6.350 | 7.137 | 262,289 | +0.73(+11.31%) |
Aug 13, 2021 | 6.350 | 6.548 | 6.276 | 6.412 | 94,203 | +0.04(+0.62%) |
Aug 12, 2021 | 6.423 | 6.531 | 6.321 | 6.372 | 55,123 | -0.05(-0.79%) |
Aug 11, 2021 | 6.435 | 6.587 | 6.363 | 6.423 | 87,615 | +0.01(+0.18%) |
Aug 10, 2021 | 6.327 | 6.684 | 6.242 | 6.412 | 63,851 | +0.03(+0.53%) |
Aug 09, 2021 | 6.672 | 6.780 | 6.236 | 6.378 | 64,257 | -0.28(-4.25%) |
Aug 06, 2021 | 6.627 | 6.684 | 6.440 | 6.661 | 73,166 | -0.02(-0.34%) |
Aug 05, 2021 | 6.570 | 6.797 | 6.392 | 6.684 | 90,466 | +0.10(+1.55%) |
Aug 04, 2021 | 6.157 | 6.660 | 6.004 | 6.582 | 202,208 | +0.40(+6.51%) |
Aug 03, 2021 | 6.095 | 6.276 | 5.959 | 6.180 | 98,612 | +0.01(+0.18%) |
Aug 02, 2021 | 6.078 | 6.276 | 5.902 | 6.168 | 176,754 | +0.01(+0.09%) |
Jul 30, 2021 | 5.879 | 6.384 | 5.879 | 6.163 | 155,073 | +0.23(+3.92%) |
Jul 29, 2021 | 5.783 | 6.032 | 5.783 | 5.930 | 81,554 | +0.24(+4.28%) |
Jul 28, 2021 | 5.528 | 5.851 | 5.444 | 5.687 | 88,074 | +0.10(+1.72%) |
Jul 27, 2021 | 5.568 | 5.832 | 5.268 | 5.591 | 164,448 | +0.02(+0.41%) |
Jul 26, 2021 | 5.732 | 5.930 | 5.426 | 5.568 | 170,532 | -0.18(-3.06%) |
Jul 23, 2021 | 5.959 | 5.964 | 5.664 | 5.744 | 109,514 | -0.19(-3.24%) |
Jul 22, 2021 | 6.010 | 6.163 | 5.830 | 5.936 | 94,133 | +0.03(+0.48%) |
Jul 21, 2021 | 5.387 | 6.174 | 5.387 | 5.908 | 226,300 | +0.61(+11.43%) |
Jul 20, 2021 | 5.721 | 5.780 | 5.115 | 5.302 | 254,761 | -0.25(-4.59%) |
Jul 19, 2021 | 5.687 | 5.998 | 5.098 | 5.557 | 506,793 | -0.05(-0.91%) |
Jul 16, 2021 | 6.418 | 6.740 | 5.296 | 5.608 | 492,466 | -0.70(-11.05%) |
Jul 15, 2021 | 6.576 | 6.899 | 6.231 | 6.304 | 233,409 | -0.20(-3.13%) |
Jul 14, 2021 | 6.905 | 7.063 | 6.457 | 6.508 | 266,035 | -0.31(-4.49%) |
Jul 13, 2021 | 7.216 | 7.346 | 6.723 | 6.814 | 312,836 | -0.72(-9.55%) |
Jul 12, 2021 | 6.990 | 7.703 | 6.905 | 7.533 | 886,059 | +0.76(+11.20%) |
Jul 09, 2021 | 6.939 | 6.961 | 6.661 | 6.774 | 227,818 | -0.25(-3.55%) |
Jul 08, 2021 | 6.276 | 7.352 | 6.268 | 7.024 | 489,170 | +0.58(+9.06%) |
Jul 07, 2021 | 6.401 | 6.503 | 6.231 | 6.440 | 156,383 | +0.12(+1.97%) |
Jul 06, 2021 | 6.231 | 6.604 | 6.125 | 6.316 | 543,953 | +0.36(+5.99%) |
Jul 02, 2021 | 5.953 | 6.123 | 5.845 | 5.959 | 102,178 | +0.01(+0.10%) |