Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.800 | 11.80 | 9.800 | 10.44 | 348,159 | +0.60(+6.10%) |
Sep 29, 2021 | 10.60 | 10.60 | 9.640 | 9.840 | 144,900 | -0.60(-5.75%) |
Sep 28, 2021 | 11.76 | 12.56 | 10.00 | 10.44 | 322,824 | -0.96(-8.42%) |
Sep 27, 2021 | 9.360 | 11.88 | 9.280 | 11.40 | 374,356 | +2.00(+21.28%) |
Sep 24, 2021 | 9.840 | 10.08 | 9.440 | 9.400 | 93,259 | -0.60(-6.00%) |
Sep 23, 2021 | 11.40 | 11.48 | 9.640 | 10.00 | 199,396 | -1.12(-10.07%) |
Sep 22, 2021 | 10.56 | 11.44 | 10.56 | 11.12 | 67,994 | +0.40(+3.73%) |
Sep 21, 2021 | 10.76 | 10.92 | 10.52 | 10.72 | 58,515 | +0.28(+2.68%) |
Sep 20, 2021 | 10.60 | 10.80 | 10.24 | 10.44 | 93,093 | -0.96(-8.42%) |
Sep 17, 2021 | 11.44 | 12.12 | 11.20 | 11.40 | 74,118 | +0.00(+0.00%) |
Sep 16, 2021 | 11.32 | 11.44 | 10.62 | 11.40 | 134,883 | -0.20(-1.72%) |
Sep 15, 2021 | 12.40 | 12.56 | 11.40 | 11.60 | 134,558 | -0.48(-3.97%) |
Sep 14, 2021 | 12.80 | 12.96 | 11.64 | 12.08 | 168,580 | -0.88(-6.79%) |
Sep 13, 2021 | 13.00 | 13.92 | 12.44 | 12.96 | 181,698 | -0.08(-0.61%) |
Sep 10, 2021 | 12.32 | 14.54 | 12.24 | 13.04 | 549,027 | +0.92(+7.59%) |
Sep 09, 2021 | 12.80 | 13.12 | 11.60 | 12.12 | 343,199 | -0.40(-3.19%) |
Sep 08, 2021 | 13.32 | 13.44 | 11.80 | 12.52 | 184,975 | -0.68(-5.15%) |
Sep 07, 2021 | 13.00 | 13.84 | 12.92 | 13.20 | 145,532 | -0.20(-1.49%) |
Sep 03, 2021 | 12.84 | 13.48 | 12.40 | 13.40 | 191,087 | +0.24(+1.82%) |
Sep 02, 2021 | 13.36 | 14.16 | 12.72 | 13.16 | 333,225 | -0.16(-1.20%) |
Sep 01, 2021 | 13.00 | 14.56 | 12.76 | 13.32 | 516,477 | +0.72(+5.71%) |
Aug 31, 2021 | 11.24 | 14.12 | 11.24 | 12.60 | 1,137,593 | +1.48(+13.31%) |
Aug 30, 2021 | 10.40 | 11.48 | 10.20 | 11.12 | 119,808 | +0.40(+3.73%) |
Aug 27, 2021 | 10.36 | 10.76 | 10.12 | 10.72 | 96,464 | +0.48(+4.69%) |
Aug 26, 2021 | 10.88 | 11.64 | 10.04 | 10.24 | 131,180 | -0.48(-4.48%) |
Aug 25, 2021 | 11.80 | 11.80 | 10.40 | 10.72 | 173,217 | -1.40(-11.55%) |
Aug 24, 2021 | 10.00 | 12.56 | 9.754 | 12.12 | 366,000 | +2.48(+25.73%) |
Aug 23, 2021 | 8.880 | 9.880 | 8.480 | 9.640 | 98,561 | +0.96(+11.06%) |
Aug 20, 2021 | 8.560 | 9.279 | 8.520 | 8.680 | 49,663 | -0.12(-1.36%) |
Aug 19, 2021 | 8.200 | 8.880 | 7.800 | 8.800 | 107,142 | +0.44(+5.26%) |
Aug 18, 2021 | 8.560 | 8.800 | 8.080 | 8.360 | 119,602 | -0.28(-3.24%) |
Aug 17, 2021 | 8.160 | 9.200 | 7.680 | 8.640 | 193,690 | +0.04(+0.47%) |
Aug 16, 2021 | 9.800 | 9.849 | 8.320 | 8.600 | 144,102 | -1.36(-13.65%) |
Aug 13, 2021 | 10.64 | 10.84 | 9.840 | 9.960 | 101,808 | -0.96(-8.79%) |
Aug 12, 2021 | 11.40 | 11.44 | 10.56 | 10.92 | 82,424 | -0.52(-4.55%) |
Aug 11, 2021 | 11.68 | 11.76 | 11.20 | 11.44 | 50,459 | -0.16(-1.38%) |
Aug 10, 2021 | 11.96 | 12.48 | 11.32 | 11.60 | 76,368 | -0.36(-3.01%) |
Aug 09, 2021 | 11.00 | 12.28 | 10.68 | 11.96 | 287,187 | +0.92(+8.33%) |
Aug 06, 2021 | 11.60 | 11.80 | 10.96 | 11.04 | 87,108 | -0.52(-4.50%) |
Aug 05, 2021 | 11.36 | 12.64 | 10.80 | 11.56 | 155,599 | +0.20(+1.76%) |
Aug 04, 2021 | 12.00 | 12.84 | 11.12 | 11.36 | 296,764 | -0.16(-1.39%) |
Aug 03, 2021 | 11.24 | 12.12 | 10.64 | 11.52 | 310,068 | +0.36(+3.23%) |
Aug 02, 2021 | 11.72 | 11.72 | 10.40 | 11.16 | 138,385 | -0.32(-2.79%) |
Jul 30, 2021 | 12.40 | 12.92 | 11.04 | 11.48 | 149,600 | -0.64(-5.28%) |
Jul 29, 2021 | 14.00 | 14.00 | 12.00 | 12.12 | 186,833 | -1.28(-9.55%) |
Jul 28, 2021 | 11.72 | 13.80 | 11.28 | 13.40 | 468,410 | +1.80(+15.52%) |
Jul 27, 2021 | 12.00 | 12.64 | 9.760 | 11.60 | 570,875 | +0.44(+3.94%) |
Jul 26, 2021 | 12.36 | 13.44 | 10.92 | 11.16 | 533,916 | -4.04(-26.58%) |
Jul 23, 2021 | 17.12 | 19.36 | 15.00 | 15.20 | 375,760 | -11.52(-43.11%) |
Jul 22, 2021 | 28.20 | 29.00 | 25.76 | 26.72 | 75,371 | -0.96(-3.47%) |
Jul 21, 2021 | 27.16 | 28.24 | 26.88 | 27.68 | 27,510 | +0.64(+2.37%) |
Jul 20, 2021 | 26.68 | 27.24 | 25.32 | 27.04 | 22,413 | +0.56(+2.11%) |
Jul 19, 2021 | 27.36 | 27.60 | 25.84 | 26.48 | 25,181 | -1.44(-5.16%) |
Jul 16, 2021 | 29.60 | 29.60 | 27.80 | 27.92 | 32,559 | -1.28(-4.38%) |
Jul 15, 2021 | 28.64 | 30.04 | 28.60 | 29.20 | 18,894 | +0.12(+0.41%) |
Jul 14, 2021 | 30.88 | 31.57 | 29.04 | 29.08 | 26,089 | -1.12(-3.71%) |
Jul 13, 2021 | 28.40 | 30.28 | 28.04 | 30.20 | 36,441 | +1.80(+6.34%) |
Jul 12, 2021 | 30.32 | 30.60 | 27.68 | 28.40 | 25,567 | -1.36(-4.57%) |
Jul 09, 2021 | 30.00 | 30.68 | 29.28 | 29.76 | 43,418 | +1.16(+4.06%) |
Jul 08, 2021 | 28.04 | 29.83 | 27.48 | 28.60 | 27,835 | -0.04(-0.14%) |
Jul 07, 2021 | 29.88 | 31.20 | 28.28 | 28.64 | 16,828 | -0.96(-3.24%) |
Jul 06, 2021 | 30.20 | 30.20 | 28.60 | 29.60 | 22,293 | -0.84(-2.76%) |
Jul 02, 2021 | 31.72 | 32.03 | 30.04 | 30.44 | 17,432 | -1.36(-4.28%) |