Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.079 | 9.161 | 8.950 | 8.958 | 1,077,767 | -0.13(-1.43%) |
Sep 29, 2021 | 9.096 | 9.156 | 9.047 | 9.088 | 548,403 | -0.01(-0.09%) |
Sep 28, 2021 | 9.215 | 9.311 | 9.084 | 9.096 | 712,598 | -0.12(-1.30%) |
Sep 27, 2021 | 9.040 | 9.351 | 9.020 | 9.215 | 741,002 | +0.24(+2.66%) |
Sep 24, 2021 | 8.992 | 9.072 | 8.903 | 8.976 | 622,780 | -0.02(-0.27%) |
Sep 23, 2021 | 8.920 | 9.020 | 8.870 | 9.000 | 847,252 | +0.17(+1.89%) |
Sep 22, 2021 | 8.713 | 8.912 | 8.713 | 8.833 | 696,012 | +0.18(+2.12%) |
Sep 21, 2021 | 8.697 | 8.737 | 8.642 | 8.650 | 587,422 | +0.05(+0.56%) |
Sep 20, 2021 | 8.658 | 8.681 | 8.482 | 8.602 | 1,009,637 | -0.12(-1.37%) |
Sep 17, 2021 | 8.841 | 8.857 | 8.689 | 8.721 | 3,304,156 | -0.07(-0.82%) |
Sep 16, 2021 | 8.825 | 8.873 | 8.753 | 8.793 | 555,806 | -0.03(-0.36%) |
Sep 15, 2021 | 8.801 | 8.877 | 8.705 | 8.825 | 878,517 | +0.02(+0.18%) |
Sep 14, 2021 | 8.841 | 8.873 | 8.737 | 8.809 | 967,162 | -0.02(-0.18%) |
Sep 13, 2021 | 8.610 | 8.865 | 8.610 | 8.825 | 653,790 | +0.22(+2.59%) |
Sep 10, 2021 | 8.729 | 8.761 | 8.594 | 8.602 | 909,953 | -0.12(-1.37%) |
Sep 09, 2021 | 8.777 | 8.841 | 8.713 | 8.721 | 621,574 | -0.04(-0.45%) |
Sep 08, 2021 | 8.841 | 8.912 | 8.709 | 8.761 | 905,606 | -0.11(-1.26%) |
Sep 07, 2021 | 9.080 | 9.080 | 8.867 | 8.873 | 608,154 | -0.21(-2.28%) |
Sep 03, 2021 | 9.151 | 9.159 | 9.020 | 9.080 | 357,172 | -0.08(-0.87%) |
Sep 02, 2021 | 9.167 | 9.183 | 9.048 | 9.159 | 522,185 | -0.01(-0.09%) |
Sep 01, 2021 | 9.112 | 9.227 | 9.028 | 9.167 | 632,486 | +0.08(+0.88%) |
Aug 31, 2021 | 8.984 | 9.120 | 8.984 | 9.088 | 620,984 | +0.09(+0.97%) |
Aug 30, 2021 | 9.112 | 9.128 | 8.976 | 9.000 | 503,978 | -0.12(-1.31%) |
Aug 27, 2021 | 8.889 | 9.143 | 8.889 | 9.120 | 616,464 | +0.23(+2.60%) |
Aug 26, 2021 | 9.064 | 9.104 | 8.889 | 8.889 | 701,289 | -0.22(-2.45%) |
Aug 25, 2021 | 9.016 | 9.143 | 8.928 | 9.112 | 542,071 | +0.08(+0.88%) |
Aug 24, 2021 | 9.008 | 9.132 | 8.996 | 9.032 | 461,117 | +0.06(+0.71%) |
Aug 23, 2021 | 8.928 | 9.032 | 8.905 | 8.968 | 418,375 | +0.08(+0.90%) |
Aug 20, 2021 | 8.697 | 8.912 | 8.642 | 8.889 | 501,114 | +0.14(+1.64%) |
Aug 19, 2021 | 8.737 | 8.809 | 8.597 | 8.745 | 1,049,524 | -0.06(-0.72%) |
Aug 18, 2021 | 8.881 | 8.968 | 8.809 | 8.809 | 460,395 | -0.09(-0.98%) |
Aug 17, 2021 | 8.849 | 8.916 | 8.769 | 8.897 | 402,540 | -0.06(-0.62%) |
Aug 16, 2021 | 8.936 | 9.024 | 8.857 | 8.952 | 361,667 | -0.07(-0.79%) |
Aug 13, 2021 | 8.944 | 9.072 | 8.928 | 9.024 | 352,599 | +0.10(+1.07%) |
Aug 12, 2021 | 9.008 | 9.088 | 8.857 | 8.928 | 517,279 | -0.10(-1.06%) |
Aug 11, 2021 | 9.056 | 9.132 | 8.952 | 9.024 | 817,982 | +0.00(+0.00%) |
Aug 10, 2021 | 8.817 | 9.052 | 8.789 | 9.024 | 519,900 | +0.21(+2.35%) |
Aug 09, 2021 | 8.976 | 8.976 | 8.801 | 8.817 | 579,677 | -0.17(-1.86%) |
Aug 06, 2021 | 9.040 | 9.143 | 8.952 | 8.984 | 458,855 | +0.06(+0.71%) |
Aug 05, 2021 | 8.697 | 8.936 | 8.697 | 8.920 | 714,428 | +0.25(+2.94%) |
Aug 04, 2021 | 8.658 | 8.821 | 8.610 | 8.666 | 987,778 | -0.03(-0.37%) |
Aug 03, 2021 | 8.801 | 8.873 | 8.570 | 8.697 | 2,087,762 | -0.10(-1.18%) |
Aug 02, 2021 | 9.143 | 9.211 | 8.785 | 8.801 | 909,148 | -0.29(-3.24%) |
Jul 30, 2021 | 9.319 | 9.518 | 9.037 | 9.096 | 879,802 | -0.06(-0.61%) |
Jul 29, 2021 | 9.120 | 9.215 | 9.056 | 9.151 | 641,944 | +0.12(+1.32%) |
Jul 28, 2021 | 8.968 | 9.120 | 8.873 | 9.032 | 460,863 | +0.14(+1.52%) |
Jul 27, 2021 | 8.841 | 8.928 | 8.753 | 8.897 | 390,112 | -0.04(-0.45%) |
Jul 26, 2021 | 8.817 | 8.992 | 8.797 | 8.936 | 492,150 | +0.17(+1.91%) |
Jul 23, 2021 | 8.785 | 8.865 | 8.689 | 8.769 | 350,820 | +0.05(+0.55%) |
Jul 22, 2021 | 8.952 | 8.960 | 8.681 | 8.721 | 425,590 | -0.25(-2.75%) |
Jul 21, 2021 | 8.881 | 9.064 | 8.817 | 8.968 | 541,766 | +0.20(+2.27%) |
Jul 20, 2021 | 8.578 | 8.881 | 8.538 | 8.769 | 981,258 | +0.21(+2.42%) |
Jul 19, 2021 | 8.650 | 8.707 | 8.347 | 8.562 | 1,212,530 | -0.29(-3.33%) |
Jul 16, 2021 | 8.968 | 9.048 | 8.801 | 8.857 | 695,712 | -0.02(-0.27%) |
Jul 15, 2021 | 8.761 | 8.968 | 8.697 | 8.881 | 762,897 | +0.10(+1.09%) |
Jul 14, 2021 | 8.952 | 9.032 | 8.729 | 8.785 | 531,053 | -0.10(-1.08%) |
Jul 13, 2021 | 9.088 | 9.096 | 8.849 | 8.881 | 549,158 | -0.25(-2.71%) |
Jul 12, 2021 | 9.056 | 9.147 | 8.897 | 9.128 | 386,341 | +0.04(+0.44%) |
Jul 09, 2021 | 8.817 | 9.096 | 8.729 | 9.088 | 613,688 | +0.37(+4.30%) |
Jul 08, 2021 | 8.761 | 8.877 | 8.562 | 8.713 | 696,861 | -0.16(-1.80%) |
Jul 07, 2021 | 8.936 | 9.008 | 8.777 | 8.873 | 737,657 | -0.15(-1.68%) |
Jul 06, 2021 | 9.143 | 9.159 | 8.936 | 9.024 | 599,634 | -0.12(-1.31%) |
Jul 02, 2021 | 9.319 | 9.319 | 9.135 | 9.143 | 422,814 | -0.14(-1.46%) |