Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.890 | 10.06 | 9.621 | 9.890 | 36,724 | +0.03(+0.30%) |
Sep 29, 2021 | 10.06 | 10.24 | 9.820 | 9.860 | 42,453 | -0.19(-1.89%) |
Sep 28, 2021 | 10.25 | 10.39 | 10.00 | 10.05 | 28,767 | -0.29(-2.80%) |
Sep 27, 2021 | 10.19 | 10.63 | 10.15 | 10.34 | 74,517 | +0.21(+2.07%) |
Sep 24, 2021 | 10.09 | 10.21 | 9.920 | 10.13 | 22,194 | +0.02(+0.20%) |
Sep 23, 2021 | 10.03 | 10.15 | 9.900 | 10.11 | 27,746 | +0.07(+0.70%) |
Sep 22, 2021 | 9.850 | 10.29 | 9.780 | 10.04 | 45,836 | +0.23(+2.34%) |
Sep 21, 2021 | 10.03 | 10.50 | 9.710 | 9.810 | 109,227 | -0.42(-4.11%) |
Sep 20, 2021 | 10.05 | 10.44 | 9.865 | 10.23 | 84,409 | -0.08(-0.78%) |
Sep 17, 2021 | 10.45 | 10.46 | 10.13 | 10.31 | 90,449 | -0.23(-2.18%) |
Sep 16, 2021 | 10.00 | 10.69 | 10.00 | 10.54 | 61,286 | +0.47(+4.67%) |
Sep 15, 2021 | 10.20 | 10.48 | 10.00 | 10.07 | 74,121 | -0.12(-1.18%) |
Sep 14, 2021 | 10.89 | 10.89 | 10.05 | 10.19 | 96,808 | -0.72(-6.60%) |
Sep 13, 2021 | 11.32 | 11.32 | 10.66 | 10.91 | 74,886 | -0.28(-2.50%) |
Sep 10, 2021 | 11.54 | 11.54 | 11.13 | 11.19 | 81,462 | -0.25(-2.19%) |
Sep 09, 2021 | 11.50 | 11.74 | 11.11 | 11.44 | 111,662 | +0.11(+0.97%) |
Sep 08, 2021 | 10.75 | 11.50 | 10.63 | 11.33 | 138,723 | +0.53(+4.91%) |
Sep 07, 2021 | 11.45 | 11.73 | 10.20 | 10.80 | 295,416 | -0.54(-4.76%) |
Sep 03, 2021 | 11.20 | 11.58 | 10.80 | 11.34 | 108,039 | +0.23(+2.07%) |
Sep 02, 2021 | 10.97 | 11.29 | 10.77 | 11.11 | 84,438 | +0.19(+1.74%) |
Sep 01, 2021 | 10.97 | 11.16 | 10.51 | 10.92 | 93,795 | +0.07(+0.65%) |
Aug 31, 2021 | 10.27 | 11.13 | 10.21 | 10.85 | 181,261 | +0.60(+5.85%) |
Aug 30, 2021 | 10.44 | 10.73 | 9.670 | 10.25 | 223,557 | -0.20(-1.91%) |
Aug 27, 2021 | 9.840 | 10.69 | 9.550 | 10.45 | 604,189 | +1.80(+20.81%) |
Aug 26, 2021 | 8.580 | 9.010 | 8.565 | 8.650 | 77,428 | +0.05(+0.58%) |
Aug 25, 2021 | 8.790 | 8.790 | 8.517 | 8.600 | 38,327 | -0.18(-2.05%) |
Aug 24, 2021 | 8.500 | 8.850 | 8.402 | 8.780 | 84,829 | +0.38(+4.52%) |
Aug 23, 2021 | 8.260 | 8.470 | 8.081 | 8.400 | 58,354 | +0.28(+3.45%) |
Aug 20, 2021 | 8.530 | 8.640 | 8.070 | 8.120 | 89,513 | -0.42(-4.92%) |
Aug 19, 2021 | 8.630 | 8.890 | 8.400 | 8.540 | 46,979 | -0.13(-1.50%) |
Aug 18, 2021 | 8.570 | 8.800 | 8.367 | 8.670 | 47,826 | +0.12(+1.40%) |
Aug 17, 2021 | 8.740 | 8.920 | 8.350 | 8.550 | 88,692 | -0.34(-3.82%) |
Aug 16, 2021 | 9.120 | 9.249 | 8.760 | 8.890 | 72,895 | -0.25(-2.74%) |
Aug 13, 2021 | 9.300 | 9.650 | 9.000 | 9.140 | 133,830 | +0.02(+0.22%) |
Aug 12, 2021 | 9.050 | 9.100 | 8.699 | 9.120 | 43,354 | +0.16(+1.79%) |
Aug 11, 2021 | 8.590 | 8.990 | 8.560 | 8.960 | 39,208 | +0.43(+5.04%) |
Aug 10, 2021 | 9.020 | 9.150 | 8.510 | 8.530 | 79,774 | -0.49(-5.43%) |
Aug 09, 2021 | 9.040 | 9.110 | 8.841 | 9.020 | 43,355 | -0.05(-0.55%) |
Aug 06, 2021 | 8.960 | 9.100 | 8.735 | 9.070 | 46,166 | +0.20(+2.25%) |
Aug 05, 2021 | 8.450 | 8.910 | 8.330 | 8.870 | 74,461 | +0.47(+5.60%) |
Aug 04, 2021 | 8.860 | 8.970 | 8.250 | 8.400 | 297,810 | -0.69(-7.59%) |
Aug 03, 2021 | 9.450 | 9.590 | 8.700 | 9.090 | 150,944 | -0.48(-5.02%) |
Aug 02, 2021 | 9.500 | 10.38 | 9.410 | 9.570 | 326,248 | +0.33(+3.57%) |
Jul 30, 2021 | 8.900 | 9.350 | 8.510 | 9.240 | 150,364 | +0.41(+4.64%) |
Jul 29, 2021 | 8.010 | 8.910 | 8.010 | 8.830 | 133,672 | +0.48(+5.75%) |
Jul 28, 2021 | 8.340 | 8.600 | 8.252 | 8.350 | 68,974 | +0.10(+1.21%) |
Jul 27, 2021 | 8.460 | 8.550 | 8.230 | 8.250 | 60,861 | -0.32(-3.73%) |
Jul 26, 2021 | 8.000 | 8.610 | 7.980 | 8.570 | 100,822 | +0.57(+7.13%) |
Jul 23, 2021 | 8.080 | 8.160 | 7.900 | 8.000 | 133,284 | -0.09(-1.11%) |
Jul 22, 2021 | 8.190 | 8.250 | 7.910 | 8.090 | 63,369 | -0.16(-1.94%) |
Jul 21, 2021 | 8.330 | 8.420 | 8.008 | 8.250 | 50,044 | +0.01(+0.12%) |
Jul 20, 2021 | 7.570 | 8.320 | 7.570 | 8.240 | 95,870 | +0.73(+9.72%) |
Jul 19, 2021 | 7.770 | 7.770 | 7.000 | 7.510 | 177,294 | -0.29(-3.72%) |
Jul 16, 2021 | 8.000 | 8.153 | 7.720 | 7.800 | 98,432 | -0.19(-2.38%) |
Jul 15, 2021 | 7.840 | 8.050 | 7.730 | 7.990 | 126,528 | +0.16(+2.04%) |
Jul 14, 2021 | 8.250 | 8.250 | 7.695 | 7.830 | 171,647 | -0.42(-5.09%) |
Jul 13, 2021 | 9.050 | 9.290 | 8.197 | 8.250 | 127,670 | -0.84(-9.24%) |
Jul 12, 2021 | 9.580 | 9.710 | 9.030 | 9.090 | 105,698 | -0.42(-4.42%) |
Jul 09, 2021 | 8.640 | 9.540 | 8.640 | 9.510 | 153,821 | +0.86(+9.94%) |
Jul 08, 2021 | 8.460 | 8.850 | 8.200 | 8.650 | 116,879 | +0.06(+0.70%) |
Jul 07, 2021 | 8.230 | 8.660 | 8.090 | 8.590 | 168,653 | +0.36(+4.37%) |
Jul 06, 2021 | 8.580 | 8.710 | 8.200 | 8.230 | 163,861 | -0.34(-3.97%) |
Jul 02, 2021 | 8.540 | 8.640 | 8.110 | 8.570 | 190,565 | +0.11(+1.30%) |