Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.19 | 10.34 | 9.970 | 9.990 | 425,460 | -0.30(-2.92%) |
Sep 29, 2021 | 10.45 | 10.47 | 10.00 | 10.29 | 275,770 | -0.10(-0.96%) |
Sep 28, 2021 | 10.65 | 10.68 | 10.38 | 10.39 | 284,513 | -0.41(-3.80%) |
Sep 27, 2021 | 10.60 | 11.02 | 10.60 | 10.80 | 264,173 | +0.21(+1.98%) |
Sep 24, 2021 | 10.65 | 10.81 | 10.44 | 10.59 | 224,784 | -0.21(-1.94%) |
Sep 23, 2021 | 10.74 | 10.85 | 10.52 | 10.80 | 242,466 | +0.14(+1.31%) |
Sep 22, 2021 | 10.23 | 10.69 | 10.10 | 10.66 | 305,667 | +0.53(+5.23%) |
Sep 21, 2021 | 9.900 | 10.33 | 9.630 | 10.13 | 313,587 | +0.36(+3.68%) |
Sep 20, 2021 | 10.56 | 10.65 | 9.595 | 9.770 | 450,913 | -1.17(-10.69%) |
Sep 17, 2021 | 11.09 | 11.20 | 10.84 | 10.94 | 1,278,850 | -0.12(-1.08%) |
Sep 16, 2021 | 10.62 | 11.40 | 10.58 | 11.06 | 707,580 | +0.74(+7.17%) |
Sep 15, 2021 | 10.32 | 10.64 | 10.21 | 10.32 | 376,291 | +0.00(+0.00%) |
Sep 14, 2021 | 10.41 | 10.80 | 10.19 | 10.32 | 530,227 | +0.32(+3.20%) |
Sep 13, 2021 | 9.970 | 10.13 | 9.730 | 10.00 | 284,379 | +0.05(+0.50%) |
Sep 10, 2021 | 10.10 | 10.21 | 9.910 | 9.950 | 303,569 | -0.09(-0.90%) |
Sep 09, 2021 | 10.34 | 10.37 | 10.01 | 10.04 | 382,382 | -0.33(-3.18%) |
Sep 08, 2021 | 10.31 | 10.60 | 10.06 | 10.37 | 768,455 | -0.06(-0.58%) |
Sep 07, 2021 | 10.07 | 10.50 | 10.04 | 10.43 | 601,460 | +0.46(+4.61%) |
Sep 03, 2021 | 9.350 | 10.20 | 9.275 | 9.970 | 815,531 | +0.61(+6.52%) |
Sep 02, 2021 | 8.690 | 9.670 | 8.677 | 9.360 | 1,123,040 | +1.10(+13.32%) |
Sep 01, 2021 | 8.200 | 8.540 | 8.070 | 8.260 | 467,971 | +0.10(+1.23%) |
Aug 31, 2021 | 7.980 | 8.290 | 7.800 | 8.160 | 311,875 | +0.25(+3.16%) |
Aug 30, 2021 | 8.300 | 8.300 | 7.840 | 7.910 | 266,540 | -0.40(-4.81%) |
Aug 27, 2021 | 7.970 | 8.440 | 7.970 | 8.310 | 428,526 | +0.33(+4.14%) |
Aug 26, 2021 | 8.020 | 8.100 | 7.810 | 7.980 | 274,475 | -0.01(-0.13%) |
Aug 25, 2021 | 8.040 | 8.100 | 7.885 | 7.990 | 256,111 | +0.05(+0.63%) |
Aug 24, 2021 | 7.950 | 8.040 | 7.800 | 7.940 | 324,329 | +0.20(+2.58%) |
Aug 23, 2021 | 7.840 | 7.950 | 7.720 | 7.740 | 252,738 | +0.01(+0.13%) |
Aug 20, 2021 | 7.280 | 7.770 | 7.220 | 7.730 | 362,114 | +0.43(+5.89%) |
Aug 19, 2021 | 7.700 | 7.695 | 7.120 | 7.300 | 462,567 | -0.24(-3.18%) |
Aug 18, 2021 | 7.140 | 7.665 | 7.120 | 7.540 | 435,870 | +0.44(+6.20%) |
Aug 17, 2021 | 7.220 | 7.370 | 6.935 | 7.100 | 394,425 | -0.24(-3.27%) |
Aug 16, 2021 | 7.390 | 7.490 | 7.210 | 7.340 | 310,345 | -0.13(-1.74%) |
Aug 13, 2021 | 7.730 | 7.730 | 7.430 | 7.470 | 268,991 | -0.28(-3.61%) |
Aug 12, 2021 | 7.800 | 7.860 | 7.650 | 7.750 | 189,787 | -0.03(-0.39%) |
Aug 11, 2021 | 7.860 | 7.860 | 7.510 | 7.780 | 312,531 | -0.09(-1.14%) |
Aug 10, 2021 | 7.930 | 8.060 | 7.820 | 7.870 | 230,411 | -0.04(-0.51%) |
Aug 09, 2021 | 8.060 | 8.170 | 7.890 | 7.910 | 197,705 | -0.17(-2.10%) |
Aug 06, 2021 | 8.070 | 8.265 | 8.000 | 8.080 | 262,050 | +0.10(+1.25%) |
Aug 05, 2021 | 7.730 | 8.110 | 7.730 | 7.980 | 360,221 | +0.29(+3.77%) |
Aug 04, 2021 | 7.830 | 7.930 | 7.470 | 7.690 | 410,386 | -0.27(-3.39%) |
Aug 03, 2021 | 8.280 | 8.390 | 7.670 | 7.960 | 692,842 | -0.23(-2.81%) |
Aug 02, 2021 | 8.440 | 8.620 | 8.110 | 8.190 | 494,802 | -0.16(-1.92%) |
Jul 30, 2021 | 8.170 | 8.480 | 8.060 | 8.350 | 396,959 | +0.06(+0.72%) |
Jul 29, 2021 | 8.140 | 8.540 | 8.080 | 8.290 | 566,830 | +0.21(+2.60%) |
Jul 28, 2021 | 8.200 | 8.400 | 7.905 | 8.080 | 313,941 | -0.09(-1.10%) |
Jul 27, 2021 | 8.600 | 8.680 | 8.100 | 8.170 | 315,830 | -0.43(-5.00%) |
Jul 26, 2021 | 8.570 | 8.990 | 8.560 | 8.600 | 271,987 | +0.08(+0.94%) |
Jul 23, 2021 | 8.830 | 9.050 | 8.510 | 8.520 | 298,729 | -0.25(-2.85%) |
Jul 22, 2021 | 9.050 | 9.100 | 8.740 | 8.770 | 256,136 | -0.21(-2.34%) |
Jul 21, 2021 | 8.770 | 9.380 | 8.758 | 8.980 | 409,965 | +0.29(+3.34%) |
Jul 20, 2021 | 8.600 | 8.750 | 8.430 | 8.690 | 458,520 | +0.09(+1.05%) |
Jul 19, 2021 | 8.310 | 8.750 | 8.090 | 8.600 | 632,177 | -0.14(-1.60%) |
Jul 16, 2021 | 8.680 | 9.290 | 8.680 | 8.740 | 523,424 | +0.01(+0.11%) |
Jul 15, 2021 | 8.650 | 8.740 | 8.330 | 8.730 | 755,004 | +0.02(+0.23%) |
Jul 14, 2021 | 9.030 | 9.250 | 8.670 | 8.710 | 395,665 | -0.26(-2.90%) |
Jul 13, 2021 | 8.580 | 9.030 | 8.390 | 8.970 | 460,525 | +0.31(+3.58%) |
Jul 12, 2021 | 8.500 | 8.660 | 8.230 | 8.660 | 376,292 | +0.12(+1.41%) |
Jul 09, 2021 | 8.480 | 8.650 | 8.365 | 8.540 | 347,587 | +0.23(+2.77%) |
Jul 08, 2021 | 8.010 | 8.380 | 7.770 | 8.310 | 546,413 | +0.00(+0.00%) |
Jul 07, 2021 | 8.100 | 8.670 | 8.070 | 8.310 | 826,226 | +0.09(+1.09%) |
Jul 06, 2021 | 8.630 | 9.090 | 8.050 | 8.220 | 1,355,576 | -0.25(-2.95%) |
Jul 02, 2021 | 7.330 | 8.840 | 7.180 | 8.470 | 2,637,149 | +1.17(+16.03%) |