Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.120 | 9.300 | 9.059 | 9.250 | 20,591 | +0.11(+1.25%) |
Sep 29, 2021 | 9.681 | 9.712 | 9.010 | 9.136 | 28,234 | -0.46(-4.83%) |
Sep 28, 2021 | 9.900 | 9.914 | 9.600 | 9.600 | 20,146 | -0.29(-2.93%) |
Sep 27, 2021 | 10.00 | 10.00 | 9.780 | 9.890 | 12,081 | +0.12(+1.18%) |
Sep 24, 2021 | 9.701 | 10.09 | 9.700 | 9.775 | 32,035 | -0.03(-0.26%) |
Sep 23, 2021 | 9.600 | 9.830 | 9.600 | 9.800 | 35,262 | -0.02(-0.19%) |
Sep 22, 2021 | 9.800 | 10.00 | 9.680 | 9.819 | 37,418 | +0.22(+2.26%) |
Sep 21, 2021 | 9.765 | 9.850 | 9.601 | 9.602 | 18,525 | -0.05(-0.50%) |
Sep 20, 2021 | 9.800 | 10.10 | 9.600 | 9.650 | 40,003 | -0.45(-4.46%) |
Sep 17, 2021 | 9.750 | 10.20 | 9.715 | 10.10 | 30,186 | +0.20(+2.01%) |
Sep 16, 2021 | 9.865 | 10.10 | 9.650 | 9.901 | 20,899 | +0.10(+1.03%) |
Sep 15, 2021 | 10.50 | 10.50 | 9.700 | 9.800 | 53,461 | -0.60(-5.77%) |
Sep 14, 2021 | 10.40 | 10.50 | 10.10 | 10.40 | 33,015 | +0.20(+1.96%) |
Sep 13, 2021 | 10.50 | 10.50 | 10.10 | 10.20 | 30,195 | -0.20(-1.92%) |
Sep 10, 2021 | 10.20 | 10.50 | 10.00 | 10.40 | 64,862 | +0.30(+2.97%) |
Sep 09, 2021 | 10.20 | 10.20 | 9.929 | 10.10 | 41,533 | +0.00(+0.00%) |
Sep 08, 2021 | 10.50 | 10.55 | 9.555 | 10.10 | 83,385 | -0.30(-2.88%) |
Sep 07, 2021 | 10.40 | 10.65 | 10.20 | 10.40 | 148,782 | +0.10(+0.97%) |
Sep 03, 2021 | 10.40 | 10.50 | 10.20 | 10.30 | 43,377 | +0.00(+0.00%) |
Sep 02, 2021 | 10.40 | 10.90 | 10.20 | 10.30 | 49,914 | -0.30(-2.83%) |
Sep 01, 2021 | 10.20 | 10.60 | 10.10 | 10.60 | 92,908 | +0.40(+3.92%) |
Aug 31, 2021 | 9.500 | 10.20 | 9.500 | 10.20 | 57,657 | +0.70(+7.37%) |
Aug 30, 2021 | 9.611 | 9.800 | 9.500 | 9.500 | 18,613 | -0.23(-2.40%) |
Aug 27, 2021 | 9.716 | 9.950 | 9.320 | 9.734 | 49,899 | +0.06(+0.67%) |
Aug 26, 2021 | 9.700 | 9.859 | 9.401 | 9.669 | 22,634 | -0.01(-0.07%) |
Aug 25, 2021 | 9.300 | 9.900 | 9.200 | 9.676 | 37,851 | +0.25(+2.63%) |
Aug 24, 2021 | 8.800 | 9.600 | 8.800 | 9.428 | 89,669 | +0.62(+7.03%) |
Aug 23, 2021 | 8.200 | 8.980 | 8.171 | 8.809 | 111,423 | +0.63(+7.65%) |
Aug 20, 2021 | 8.400 | 8.600 | 8.100 | 8.183 | 144,501 | -0.05(-0.63%) |
Aug 19, 2021 | 8.400 | 8.700 | 8.160 | 8.235 | 128,226 | -0.48(-5.51%) |
Aug 18, 2021 | 8.752 | 8.937 | 8.500 | 8.715 | 143,608 | -0.07(-0.79%) |
Aug 17, 2021 | 8.700 | 9.146 | 8.528 | 8.784 | 65,610 | -0.18(-2.02%) |
Aug 16, 2021 | 8.700 | 9.300 | 8.501 | 8.965 | 167,274 | +0.29(+3.38%) |
Aug 13, 2021 | 8.600 | 8.799 | 8.401 | 8.672 | 94,942 | +0.05(+0.61%) |
Aug 12, 2021 | 9.200 | 9.249 | 8.402 | 8.619 | 175,673 | -0.33(-3.70%) |
Aug 11, 2021 | 9.700 | 9.899 | 8.802 | 8.950 | 188,515 | -0.80(-8.21%) |
Aug 10, 2021 | 10.20 | 10.40 | 9.611 | 9.750 | 130,619 | -0.35(-3.47%) |
Aug 09, 2021 | 10.20 | 10.60 | 10.10 | 10.10 | 94,345 | -0.20(-1.94%) |
Aug 06, 2021 | 10.20 | 10.40 | 10.20 | 10.30 | 56,821 | +0.10(+0.98%) |
Aug 05, 2021 | 10.30 | 10.60 | 10.20 | 10.20 | 107,414 | -0.10(-0.97%) |
Aug 04, 2021 | 10.30 | 10.54 | 10.10 | 10.30 | 116,496 | -0.20(-1.90%) |
Aug 03, 2021 | 10.70 | 10.80 | 10.30 | 10.50 | 46,686 | -0.10(-0.94%) |
Aug 02, 2021 | 10.80 | 11.00 | 10.50 | 10.60 | 73,156 | -0.30(-2.75%) |
Jul 30, 2021 | 11.40 | 11.40 | 10.70 | 10.90 | 24,382 | -0.40(-3.54%) |
Jul 29, 2021 | 11.20 | 11.40 | 11.00 | 11.30 | 39,276 | +0.10(+0.89%) |
Jul 28, 2021 | 10.80 | 11.45 | 10.70 | 11.20 | 54,895 | +0.40(+3.70%) |
Jul 27, 2021 | 10.80 | 10.95 | 10.50 | 10.80 | 44,395 | -0.10(-0.92%) |
Jul 26, 2021 | 11.40 | 11.40 | 10.90 | 10.90 | 60,508 | -0.30(-2.68%) |
Jul 23, 2021 | 11.00 | 11.48 | 10.82 | 11.20 | 69,300 | +0.30(+2.75%) |
Jul 22, 2021 | 11.10 | 11.40 | 10.80 | 10.90 | 60,126 | -0.40(-3.54%) |
Jul 21, 2021 | 10.40 | 11.50 | 10.20 | 11.30 | 93,882 | +1.10(+10.78%) |
Jul 20, 2021 | 10.40 | 10.80 | 10.20 | 10.20 | 120,396 | -0.30(-2.86%) |
Jul 19, 2021 | 10.50 | 10.90 | 10.20 | 10.50 | 146,520 | -0.40(-3.67%) |
Jul 16, 2021 | 10.20 | 11.20 | 10.20 | 10.90 | 68,631 | +0.40(+3.81%) |
Jul 15, 2021 | 10.70 | 11.00 | 10.20 | 10.50 | 218,269 | -0.40(-3.67%) |
Jul 14, 2021 | 11.50 | 11.50 | 10.70 | 10.90 | 134,210 | -0.20(-1.80%) |
Jul 13, 2021 | 11.20 | 11.60 | 10.90 | 11.10 | 173,187 | -0.40(-3.48%) |
Jul 12, 2021 | 12.00 | 12.20 | 11.10 | 11.50 | 291,490 | -0.20(-1.71%) |
Jul 09, 2021 | 11.10 | 11.70 | 10.90 | 11.70 | 117,084 | +0.60(+5.41%) |
Jul 08, 2021 | 11.10 | 11.30 | 10.80 | 11.10 | 200,162 | -0.20(-1.77%) |
Jul 07, 2021 | 11.50 | 11.70 | 11.00 | 11.30 | 165,405 | -0.40(-3.42%) |
Jul 06, 2021 | 12.50 | 12.50 | 11.60 | 11.70 | 114,500 | -0.70(-5.65%) |
Jul 02, 2021 | 12.20 | 13.10 | 11.70 | 12.40 | 256,435 | +0.70(+5.98%) |