Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.926 | 7.976 | 7.690 | 7.842 | 13,799 | +0.01(+0.11%) |
Sep 29, 2021 | 8.153 | 8.279 | 7.833 | 7.833 | 23,000 | -0.25(-3.12%) |
Sep 28, 2021 | 8.312 | 8.447 | 8.069 | 8.085 | 28,970 | -0.33(-3.90%) |
Sep 27, 2021 | 8.489 | 8.531 | 8.161 | 8.413 | 12,540 | -0.08(-0.99%) |
Sep 24, 2021 | 8.564 | 8.657 | 8.456 | 8.497 | 11,574 | -0.07(-0.79%) |
Sep 23, 2021 | 8.623 | 8.657 | 8.321 | 8.564 | 29,365 | -0.09(-1.07%) |
Sep 22, 2021 | 8.632 | 8.902 | 8.632 | 8.657 | 7,738 | -0.01(-0.10%) |
Sep 21, 2021 | 8.875 | 8.875 | 8.556 | 8.665 | 7,424 | -0.16(-1.81%) |
Sep 20, 2021 | 9.035 | 9.035 | 8.518 | 8.825 | 34,136 | +0.34(+3.96%) |
Sep 17, 2021 | 8.909 | 9.144 | 8.270 | 8.489 | 67,508 | -0.43(-4.81%) |
Sep 16, 2021 | 10.02 | 10.02 | 8.770 | 8.917 | 18,426 | -0.03(-0.38%) |
Sep 15, 2021 | 8.825 | 9.144 | 8.741 | 8.951 | 15,310 | +0.22(+2.50%) |
Sep 14, 2021 | 9.279 | 9.439 | 8.699 | 8.733 | 19,026 | -0.45(-4.85%) |
Sep 13, 2021 | 9.724 | 9.876 | 9.178 | 9.178 | 20,939 | -0.40(-4.21%) |
Sep 10, 2021 | 9.623 | 9.741 | 9.464 | 9.581 | 10,272 | -0.03(-0.35%) |
Sep 09, 2021 | 9.481 | 9.817 | 9.481 | 9.615 | 12,274 | +0.04(+0.44%) |
Sep 08, 2021 | 10.06 | 10.14 | 9.481 | 9.573 | 35,995 | -0.38(-3.80%) |
Sep 07, 2021 | 9.918 | 10.17 | 9.775 | 9.951 | 28,520 | +0.08(+0.77%) |
Sep 03, 2021 | 10.03 | 10.34 | 9.749 | 9.876 | 50,477 | -0.27(-2.65%) |
Sep 02, 2021 | 10.00 | 10.49 | 9.707 | 10.14 | 36,248 | +0.25(+2.55%) |
Sep 01, 2021 | 10.47 | 10.62 | 9.621 | 9.892 | 75,482 | -0.15(-1.49%) |
Aug 31, 2021 | 9.942 | 10.28 | 9.650 | 10.04 | 25,836 | -0.02(-0.17%) |
Aug 30, 2021 | 9.543 | 10.18 | 9.452 | 10.06 | 36,130 | +0.55(+5.77%) |
Aug 27, 2021 | 8.637 | 9.585 | 8.637 | 9.510 | 196,125 | +0.25(+2.69%) |
Aug 26, 2021 | 8.953 | 9.560 | 8.763 | 9.261 | 68,962 | +0.19(+2.11%) |
Aug 25, 2021 | 8.529 | 9.103 | 8.313 | 9.069 | 22,448 | +0.62(+7.28%) |
Aug 24, 2021 | 8.271 | 8.720 | 8.271 | 8.454 | 17,370 | +0.13(+1.60%) |
Aug 23, 2021 | 8.197 | 8.396 | 8.147 | 8.321 | 16,693 | +0.07(+0.81%) |
Aug 20, 2021 | 8.138 | 8.379 | 8.060 | 8.255 | 11,284 | +0.08(+1.02%) |
Aug 19, 2021 | 8.163 | 8.541 | 7.988 | 8.172 | 19,609 | -0.17(-1.99%) |
Aug 18, 2021 | 8.039 | 8.446 | 8.030 | 8.338 | 25,699 | +0.34(+4.21%) |
Aug 17, 2021 | 8.504 | 8.587 | 7.299 | 8.001 | 64,907 | -0.49(-5.82%) |
Aug 16, 2021 | 8.712 | 8.712 | 8.449 | 8.496 | 15,856 | -0.16(-1.83%) |
Aug 13, 2021 | 8.720 | 8.774 | 8.580 | 8.654 | 15,200 | -0.13(-1.51%) |
Aug 12, 2021 | 9.028 | 9.028 | 8.479 | 8.787 | 14,558 | -0.24(-2.67%) |
Aug 11, 2021 | 9.136 | 9.244 | 8.936 | 9.028 | 14,233 | -0.08(-0.91%) |
Aug 10, 2021 | 8.845 | 9.128 | 8.845 | 9.111 | 13,708 | +0.22(+2.53%) |
Aug 09, 2021 | 8.596 | 9.036 | 8.416 | 8.887 | 18,118 | +0.14(+1.62%) |
Aug 06, 2021 | 8.961 | 9.128 | 8.479 | 8.745 | 45,171 | -0.39(-4.28%) |
Aug 05, 2021 | 8.853 | 9.136 | 8.479 | 9.136 | 81,468 | +0.28(+3.19%) |
Aug 04, 2021 | 9.086 | 9.282 | 8.853 | 8.853 | 13,119 | -0.38(-4.14%) |
Aug 03, 2021 | 9.286 | 9.286 | 8.870 | 9.236 | 24,701 | -0.09(-0.98%) |
Aug 02, 2021 | 9.576 | 9.576 | 9.144 | 9.327 | 28,537 | -0.28(-2.94%) |
Jul 30, 2021 | 9.576 | 9.764 | 9.310 | 9.610 | 12,971 | -0.05(-0.52%) |
Jul 29, 2021 | 9.768 | 9.884 | 9.560 | 9.660 | 19,589 | -0.07(-0.77%) |
Jul 28, 2021 | 9.660 | 9.734 | 9.488 | 9.734 | 14,128 | +0.05(+0.52%) |
Jul 27, 2021 | 9.477 | 9.685 | 9.186 | 9.685 | 26,123 | +0.07(+0.78%) |
Jul 26, 2021 | 9.751 | 9.859 | 9.310 | 9.610 | 26,591 | -0.07(-0.77%) |
Jul 23, 2021 | 9.244 | 9.685 | 9.153 | 9.685 | 19,677 | +0.45(+4.86%) |
Jul 22, 2021 | 9.535 | 9.535 | 9.011 | 9.236 | 24,773 | -0.32(-3.39%) |
Jul 21, 2021 | 9.452 | 9.701 | 9.435 | 9.560 | 10,288 | +0.12(+1.32%) |
Jul 20, 2021 | 9.069 | 9.560 | 9.053 | 9.435 | 19,581 | +0.33(+3.65%) |
Jul 19, 2021 | 9.061 | 9.153 | 8.812 | 9.103 | 32,057 | -0.06(-0.64%) |
Jul 16, 2021 | 9.302 | 9.443 | 9.036 | 9.161 | 39,905 | -0.15(-1.61%) |
Jul 15, 2021 | 9.286 | 9.672 | 9.086 | 9.310 | 34,021 | -0.06(-0.62%) |
Jul 14, 2021 | 10.26 | 10.27 | 9.365 | 9.369 | 64,995 | -0.86(-8.45%) |
Jul 13, 2021 | 10.53 | 10.61 | 10.09 | 10.23 | 34,416 | -0.32(-2.99%) |
Jul 12, 2021 | 10.50 | 10.57 | 10.19 | 10.55 | 28,298 | +0.07(+0.63%) |
Jul 09, 2021 | 10.62 | 10.62 | 10.39 | 10.48 | 24,086 | -0.08(-0.79%) |
Jul 08, 2021 | 10.29 | 10.62 | 9.976 | 10.57 | 33,425 | +0.29(+2.83%) |
Jul 07, 2021 | 11.19 | 11.28 | 10.27 | 10.27 | 61,897 | -0.91(-8.10%) |
Jul 06, 2021 | 11.22 | 11.34 | 11.06 | 11.18 | 54,254 | -0.08(-0.74%) |
Jul 02, 2021 | 11.79 | 11.89 | 11.26 | 11.26 | 53,817 | -0.49(-4.17%) |