Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.504 | 8.731 | 8.503 | 8.553 | 2,620,215 | +0.11(+1.34%) |
Sep 29, 2021 | 8.755 | 8.832 | 8.440 | 8.440 | 1,750,977 | -0.27(-3.06%) |
Sep 28, 2021 | 8.820 | 8.917 | 8.658 | 8.707 | 2,550,480 | -0.15(-1.64%) |
Sep 27, 2021 | 8.569 | 8.929 | 8.496 | 8.852 | 3,300,159 | +0.34(+3.99%) |
Sep 24, 2021 | 8.884 | 8.949 | 8.504 | 8.513 | 5,087,602 | -0.53(-5.90%) |
Sep 23, 2021 | 9.070 | 9.147 | 8.973 | 9.046 | 2,175,276 | +0.02(+0.27%) |
Sep 22, 2021 | 8.860 | 9.184 | 8.820 | 9.022 | 4,477,659 | +0.24(+2.76%) |
Sep 21, 2021 | 8.876 | 8.933 | 8.771 | 8.779 | 5,979,686 | -0.04(-0.46%) |
Sep 20, 2021 | 8.909 | 8.981 | 8.650 | 8.820 | 5,144,666 | -0.36(-3.88%) |
Sep 17, 2021 | 9.426 | 9.492 | 9.119 | 9.175 | 4,390,067 | -0.16(-1.73%) |
Sep 16, 2021 | 9.547 | 9.547 | 9.305 | 9.337 | 2,364,512 | -0.24(-2.53%) |
Sep 15, 2021 | 9.564 | 9.685 | 9.390 | 9.580 | 2,548,432 | -0.12(-1.25%) |
Sep 14, 2021 | 10.02 | 10.02 | 9.580 | 9.701 | 1,867,916 | -0.40(-3.92%) |
Sep 13, 2021 | 10.24 | 10.27 | 10.02 | 10.10 | 2,346,916 | -0.21(-2.04%) |
Sep 10, 2021 | 10.62 | 10.68 | 10.27 | 10.31 | 2,292,390 | -0.23(-2.22%) |
Sep 09, 2021 | 10.41 | 10.69 | 10.26 | 10.54 | 2,329,148 | -0.11(-1.06%) |
Sep 08, 2021 | 10.85 | 10.88 | 10.52 | 10.65 | 2,003,944 | -0.24(-2.23%) |
Sep 07, 2021 | 10.79 | 11.25 | 10.80 | 10.90 | 2,071,923 | +0.16(+1.51%) |
Sep 03, 2021 | 10.70 | 10.82 | 10.60 | 10.74 | 2,186,014 | -0.13(-1.19%) |
Sep 02, 2021 | 11.01 | 11.07 | 10.79 | 10.87 | 2,105,748 | -0.10(-0.88%) |
Sep 01, 2021 | 10.70 | 11.17 | 10.70 | 10.96 | 4,280,545 | +0.34(+3.20%) |
Aug 31, 2021 | 10.41 | 10.63 | 10.31 | 10.62 | 4,358,609 | +0.33(+3.22%) |
Aug 30, 2021 | 10.30 | 10.40 | 10.00 | 10.29 | 3,041,719 | -0.17(-1.62%) |
Aug 27, 2021 | 10.30 | 10.52 | 10.19 | 10.46 | 4,129,586 | +0.02(+0.15%) |
Aug 26, 2021 | 10.02 | 10.61 | 10.02 | 10.44 | 4,047,597 | +0.02(+0.16%) |
Aug 25, 2021 | 10.19 | 10.43 | 10.06 | 10.43 | 2,491,678 | +0.15(+1.41%) |
Aug 24, 2021 | 10.07 | 10.36 | 9.895 | 10.28 | 5,662,915 | +0.49(+4.95%) |
Aug 23, 2021 | 9.604 | 9.822 | 9.507 | 9.798 | 3,739,997 | +0.27(+2.89%) |
Aug 20, 2021 | 9.095 | 9.604 | 9.046 | 9.523 | 4,244,049 | +0.48(+5.27%) |
Aug 19, 2021 | 9.264 | 9.264 | 9.014 | 9.046 | 5,015,245 | -0.36(-3.87%) |
Aug 18, 2021 | 9.483 | 9.652 | 9.184 | 9.410 | 3,992,563 | +0.01(+0.09%) |
Aug 17, 2021 | 9.264 | 9.450 | 8.961 | 9.402 | 4,595,314 | -0.23(-2.43%) |
Aug 16, 2021 | 9.661 | 9.669 | 9.317 | 9.636 | 2,814,220 | -0.16(-1.65%) |
Aug 13, 2021 | 9.887 | 9.887 | 9.669 | 9.798 | 1,921,238 | -0.15(-1.46%) |
Aug 12, 2021 | 10.04 | 10.06 | 9.661 | 9.943 | 3,168,171 | -0.25(-2.46%) |
Aug 11, 2021 | 10.22 | 10.37 | 10.10 | 10.19 | 1,810,362 | -0.02(-0.24%) |
Aug 10, 2021 | 10.20 | 10.42 | 10.15 | 10.22 | 1,732,116 | +0.02(+0.16%) |
Aug 09, 2021 | 9.952 | 10.30 | 9.783 | 10.20 | 2,744,423 | +0.31(+3.11%) |
Aug 06, 2021 | 10.11 | 10.16 | 9.822 | 9.895 | 2,531,433 | -0.22(-2.16%) |
Aug 05, 2021 | 10.17 | 10.24 | 9.911 | 10.11 | 2,475,750 | -0.16(-1.57%) |
Aug 04, 2021 | 10.28 | 10.61 | 10.16 | 10.27 | 1,893,242 | +0.02(+0.24%) |
Aug 03, 2021 | 10.28 | 10.32 | 10.09 | 10.25 | 1,866,883 | -0.14(-1.32%) |
Aug 02, 2021 | 10.10 | 10.47 | 10.06 | 10.39 | 2,671,242 | +0.37(+3.71%) |
Jul 30, 2021 | 9.992 | 10.32 | 9.957 | 10.02 | 2,335,510 | -0.22(-2.18%) |
Jul 29, 2021 | 10.21 | 10.34 | 9.830 | 10.24 | 4,663,607 | +0.23(+2.32%) |
Jul 28, 2021 | 9.515 | 10.13 | 9.515 | 10.01 | 5,596,948 | +0.75(+8.12%) |
Jul 27, 2021 | 9.313 | 9.519 | 9.030 | 9.256 | 8,326,245 | -0.30(-3.13%) |
Jul 26, 2021 | 9.782 | 9.895 | 9.240 | 9.555 | 7,148,030 | -0.50(-4.98%) |
Jul 23, 2021 | 10.25 | 10.31 | 9.749 | 10.06 | 5,515,481 | -0.57(-5.40%) |
Jul 22, 2021 | 10.67 | 10.67 | 10.44 | 10.63 | 2,158,769 | -0.04(-0.38%) |
Jul 21, 2021 | 10.53 | 10.87 | 10.40 | 10.67 | 2,842,378 | +0.15(+1.38%) |
Jul 20, 2021 | 10.18 | 10.55 | 10.16 | 10.53 | 4,774,226 | +0.42(+4.16%) |
Jul 19, 2021 | 10.32 | 10.39 | 9.822 | 10.11 | 5,329,512 | -0.47(-4.43%) |
Jul 16, 2021 | 11.09 | 11.16 | 10.57 | 10.57 | 5,061,270 | -0.59(-5.29%) |
Jul 15, 2021 | 11.01 | 11.33 | 10.99 | 11.16 | 2,208,245 | +0.17(+1.54%) |
Jul 14, 2021 | 11.18 | 11.34 | 10.90 | 10.99 | 3,694,158 | -0.21(-1.88%) |
Jul 13, 2021 | 10.99 | 11.34 | 10.87 | 11.20 | 3,164,267 | +0.21(+1.91%) |
Jul 12, 2021 | 11.16 | 11.24 | 10.94 | 10.99 | 4,303,708 | -0.05(-0.44%) |
Jul 09, 2021 | 11.23 | 11.30 | 10.99 | 11.04 | 5,535,790 | -0.12(-1.09%) |
Jul 08, 2021 | 11.19 | 11.37 | 11.00 | 11.16 | 3,889,993 | -0.26(-2.26%) |
Jul 07, 2021 | 11.72 | 11.88 | 11.33 | 11.42 | 2,831,866 | -0.27(-2.35%) |
Jul 06, 2021 | 12.09 | 12.22 | 11.67 | 11.70 | 4,030,854 | -0.52(-4.24%) |
Jul 02, 2021 | 12.26 | 12.31 | 12.10 | 12.22 | 1,383,147 | -0.15(-1.18%) |