Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.40 | 10.68 | 10.20 | 10.44 | 10,490 | +0.44(+4.40%) |
Sep 29, 2021 | 10.44 | 10.44 | 9.800 | 10.00 | 2,674 | +0.20(+2.04%) |
Sep 28, 2021 | 9.880 | 10.48 | 9.800 | 9.800 | 2,997 | -0.20(-2.00%) |
Sep 27, 2021 | 10.00 | 10.40 | 9.720 | 10.00 | 3,276 | -0.12(-1.19%) |
Sep 24, 2021 | 10.12 | 10.32 | 9.840 | 10.12 | 1,997 | -0.20(-1.94%) |
Sep 23, 2021 | 10.24 | 10.56 | 10.24 | 10.32 | 1,405 | +0.00(+0.00%) |
Sep 22, 2021 | 10.32 | 10.72 | 10.32 | 10.32 | 3,194 | +0.20(+1.97%) |
Sep 21, 2021 | 9.640 | 10.80 | 9.576 | 10.12 | 4,348 | +0.44(+4.55%) |
Sep 20, 2021 | 9.760 | 9.880 | 9.320 | 9.680 | 6,088 | -0.08(-0.82%) |
Sep 17, 2021 | 9.600 | 10.00 | 9.600 | 9.760 | 2,195 | +0.04(+0.41%) |
Sep 16, 2021 | 10.00 | 10.00 | 9.400 | 9.720 | 5,466 | -0.40(-3.95%) |
Sep 15, 2021 | 10.52 | 10.64 | 10.08 | 10.12 | 5,401 | -0.36(-3.44%) |
Sep 14, 2021 | 10.96 | 10.96 | 10.48 | 10.48 | 4,360 | -0.48(-4.38%) |
Sep 13, 2021 | 11.04 | 11.20 | 10.48 | 10.96 | 5,745 | +0.08(+0.74%) |
Sep 10, 2021 | 10.96 | 11.24 | 10.84 | 10.88 | 4,790 | -0.16(-1.45%) |
Sep 09, 2021 | 11.00 | 11.12 | 10.76 | 11.04 | 2,804 | +0.08(+0.73%) |
Sep 08, 2021 | 11.20 | 11.32 | 10.96 | 10.96 | 4,271 | -0.36(-3.18%) |
Sep 07, 2021 | 11.24 | 11.60 | 11.20 | 11.32 | 5,435 | +0.08(+0.71%) |
Sep 03, 2021 | 10.92 | 11.36 | 10.92 | 11.24 | 3,650 | +0.24(+2.18%) |
Sep 02, 2021 | 10.88 | 11.12 | 10.68 | 11.00 | 3,133 | +0.12(+1.10%) |
Sep 01, 2021 | 11.00 | 11.04 | 10.68 | 10.88 | 3,753 | +0.24(+2.26%) |
Aug 31, 2021 | 11.08 | 11.08 | 10.42 | 10.64 | 8,367 | -0.32(-2.92%) |
Aug 30, 2021 | 11.20 | 11.34 | 10.62 | 10.96 | 10,174 | -0.52(-4.53%) |
Aug 27, 2021 | 11.20 | 11.72 | 11.20 | 11.48 | 10,830 | +0.28(+2.50%) |
Aug 26, 2021 | 10.52 | 11.40 | 10.29 | 11.20 | 27,594 | +0.60(+5.66%) |
Aug 25, 2021 | 10.68 | 10.70 | 10.52 | 10.60 | 3,089 | -0.12(-1.12%) |
Aug 24, 2021 | 10.52 | 11.00 | 10.52 | 10.72 | 10,024 | +0.18(+1.71%) |
Aug 23, 2021 | 10.63 | 10.96 | 10.48 | 10.54 | 20,190 | -0.02(-0.19%) |
Aug 20, 2021 | 9.360 | 10.68 | 9.360 | 10.56 | 11,362 | +1.00(+10.46%) |
Aug 19, 2021 | 10.04 | 10.33 | 9.280 | 9.560 | 4,548 | -0.76(-7.36%) |
Aug 18, 2021 | 10.36 | 10.72 | 10.08 | 10.32 | 5,895 | -0.20(-1.90%) |
Aug 17, 2021 | 10.48 | 10.72 | 10.00 | 10.52 | 11,563 | +0.00(+0.00%) |
Aug 16, 2021 | 9.720 | 10.56 | 9.720 | 10.52 | 8,285 | +0.52(+5.20%) |
Aug 13, 2021 | 9.520 | 10.08 | 9.520 | 10.00 | 13,630 | +0.32(+3.31%) |
Aug 12, 2021 | 10.16 | 10.16 | 9.360 | 9.680 | 9,185 | -0.48(-4.72%) |
Aug 11, 2021 | 10.28 | 10.36 | 9.888 | 10.16 | 10,996 | +0.16(+1.60%) |
Aug 10, 2021 | 10.72 | 10.72 | 9.880 | 10.00 | 10,758 | -0.60(-5.66%) |
Aug 09, 2021 | 9.760 | 11.20 | 9.697 | 10.60 | 58,570 | +0.96(+9.96%) |
Aug 06, 2021 | 9.600 | 10.04 | 9.240 | 9.640 | 37,048 | +0.04(+0.42%) |
Aug 05, 2021 | 9.360 | 9.640 | 9.000 | 9.600 | 39,564 | +0.76(+8.60%) |
Aug 04, 2021 | 8.800 | 9.120 | 8.780 | 8.840 | 13,097 | -0.04(-0.45%) |
Aug 03, 2021 | 8.840 | 8.920 | 8.640 | 8.880 | 6,548 | -0.16(-1.77%) |
Aug 02, 2021 | 8.920 | 9.120 | 8.680 | 9.040 | 4,014 | +0.20(+2.26%) |
Jul 30, 2021 | 8.960 | 9.040 | 8.667 | 8.840 | 6,856 | +0.04(+0.45%) |
Jul 29, 2021 | 9.200 | 9.600 | 8.800 | 8.800 | 15,811 | -0.68(-7.17%) |
Jul 28, 2021 | 9.920 | 10.12 | 9.080 | 9.480 | 62,706 | +0.44(+4.87%) |
Jul 27, 2021 | 9.680 | 9.836 | 8.840 | 9.040 | 18,024 | -0.92(-9.24%) |
Jul 26, 2021 | 9.360 | 11.00 | 9.240 | 9.960 | 102,331 | +0.96(+10.67%) |
Jul 23, 2021 | 9.120 | 9.320 | 8.920 | 9.000 | 7,667 | -0.32(-3.43%) |
Jul 22, 2021 | 9.520 | 9.520 | 9.240 | 9.320 | 1,117 | -0.20(-2.10%) |
Jul 21, 2021 | 8.880 | 9.600 | 8.880 | 9.520 | 15,800 | +0.64(+7.21%) |
Jul 20, 2021 | 8.540 | 9.280 | 8.495 | 8.880 | 19,246 | +0.16(+1.83%) |
Jul 19, 2021 | 8.840 | 9.054 | 8.400 | 8.720 | 15,386 | -0.44(-4.80%) |
Jul 16, 2021 | 9.240 | 9.520 | 9.000 | 9.160 | 5,513 | -0.04(-0.43%) |
Jul 15, 2021 | 9.680 | 9.800 | 9.200 | 9.200 | 10,418 | -0.60(-6.12%) |
Jul 14, 2021 | 9.880 | 10.16 | 9.640 | 9.800 | 4,330 | -0.12(-1.21%) |
Jul 13, 2021 | 10.36 | 10.36 | 9.600 | 9.920 | 13,337 | -0.44(-4.25%) |
Jul 12, 2021 | 10.16 | 10.44 | 10.00 | 10.36 | 9,832 | -0.16(-1.52%) |
Jul 09, 2021 | 10.00 | 10.80 | 10.00 | 10.52 | 44,033 | +0.56(+5.62%) |
Jul 08, 2021 | 9.640 | 10.22 | 9.640 | 9.960 | 8,007 | +0.00(+0.00%) |
Jul 07, 2021 | 10.56 | 10.62 | 9.920 | 9.960 | 13,300 | -0.64(-6.04%) |
Jul 06, 2021 | 10.72 | 10.92 | 10.52 | 10.60 | 7,680 | -0.08(-0.75%) |
Jul 02, 2021 | 11.12 | 11.16 | 10.40 | 10.68 | 17,284 | -0.28(-2.55%) |