Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.73 | 10.94 | 10.48 | 10.90 | 1,079,258 | +0.12(+1.15%) |
Sep 29, 2021 | 10.92 | 10.94 | 10.59 | 10.77 | 1,147,202 | +0.00(+0.00%) |
Sep 28, 2021 | 11.05 | 11.05 | 10.60 | 10.77 | 1,140,718 | -0.10(-0.96%) |
Sep 27, 2021 | 10.44 | 10.97 | 10.37 | 10.88 | 1,361,027 | +0.65(+6.40%) |
Sep 24, 2021 | 9.888 | 10.32 | 9.816 | 10.22 | 962,264 | +0.20(+1.96%) |
Sep 23, 2021 | 9.509 | 10.03 | 9.431 | 10.03 | 1,687,973 | +0.57(+6.02%) |
Sep 22, 2021 | 8.914 | 9.692 | 8.904 | 9.457 | 1,664,666 | +0.70(+7.99%) |
Sep 21, 2021 | 8.750 | 8.790 | 8.397 | 8.757 | 899,940 | +0.18(+2.06%) |
Sep 20, 2021 | 8.639 | 8.855 | 8.397 | 8.580 | 1,080,758 | -0.52(-5.68%) |
Sep 17, 2021 | 8.992 | 9.215 | 8.930 | 9.097 | 2,016,979 | +0.05(+0.58%) |
Sep 16, 2021 | 9.228 | 9.228 | 8.983 | 9.045 | 799,046 | -0.24(-2.54%) |
Sep 15, 2021 | 9.136 | 9.388 | 9.136 | 9.280 | 882,414 | +0.32(+3.58%) |
Sep 14, 2021 | 9.261 | 9.300 | 8.927 | 8.960 | 1,043,965 | -0.14(-1.51%) |
Sep 13, 2021 | 8.868 | 9.195 | 8.842 | 9.097 | 1,028,334 | +0.36(+4.12%) |
Sep 10, 2021 | 8.979 | 8.979 | 8.561 | 8.737 | 666,044 | -0.01(-0.15%) |
Sep 09, 2021 | 8.626 | 8.927 | 8.508 | 8.750 | 855,995 | -0.02(-0.22%) |
Sep 08, 2021 | 9.274 | 9.359 | 8.718 | 8.770 | 919,601 | -0.44(-4.76%) |
Sep 07, 2021 | 8.842 | 9.319 | 8.842 | 9.208 | 795,884 | +0.22(+2.47%) |
Sep 03, 2021 | 9.110 | 9.267 | 8.894 | 8.986 | 715,359 | -0.10(-1.08%) |
Sep 02, 2021 | 9.162 | 9.297 | 8.979 | 9.084 | 1,296,231 | +0.05(+0.51%) |
Sep 01, 2021 | 9.424 | 9.453 | 8.950 | 9.038 | 1,174,106 | -0.38(-4.03%) |
Aug 31, 2021 | 9.117 | 9.558 | 9.117 | 9.418 | 1,699,454 | +0.18(+1.91%) |
Aug 30, 2021 | 9.457 | 9.561 | 9.228 | 9.241 | 1,156,021 | -0.09(-0.98%) |
Aug 27, 2021 | 8.770 | 9.457 | 8.750 | 9.332 | 1,348,376 | +0.67(+7.78%) |
Aug 26, 2021 | 8.456 | 8.842 | 8.456 | 8.659 | 1,669,333 | -0.25(-2.79%) |
Aug 25, 2021 | 8.607 | 9.012 | 8.523 | 8.907 | 779,429 | +0.20(+2.33%) |
Aug 24, 2021 | 8.456 | 8.780 | 8.450 | 8.705 | 1,671,507 | +0.32(+3.82%) |
Aug 23, 2021 | 8.025 | 8.476 | 8.011 | 8.384 | 1,525,096 | +0.65(+8.37%) |
Aug 20, 2021 | 7.442 | 7.959 | 7.338 | 7.737 | 2,199,620 | +0.24(+3.23%) |
Aug 19, 2021 | 7.887 | 7.953 | 7.442 | 7.495 | 1,946,378 | -0.61(-7.51%) |
Aug 18, 2021 | 8.208 | 8.437 | 8.077 | 8.103 | 2,166,932 | -0.03(-0.40%) |
Aug 17, 2021 | 7.939 | 8.240 | 7.913 | 8.136 | 1,349,758 | +0.09(+1.06%) |
Aug 16, 2021 | 8.365 | 8.391 | 7.979 | 8.051 | 1,379,576 | -0.53(-6.17%) |
Aug 13, 2021 | 8.711 | 8.914 | 8.574 | 8.580 | 920,592 | -0.14(-1.58%) |
Aug 12, 2021 | 8.502 | 8.754 | 8.414 | 8.718 | 1,006,932 | +0.19(+2.22%) |
Aug 11, 2021 | 8.273 | 8.554 | 8.132 | 8.528 | 1,240,873 | +0.15(+1.80%) |
Aug 10, 2021 | 8.325 | 8.489 | 8.260 | 8.378 | 775,130 | +0.16(+1.91%) |
Aug 09, 2021 | 8.273 | 8.338 | 8.031 | 8.221 | 845,304 | -0.20(-2.41%) |
Aug 06, 2021 | 8.633 | 8.711 | 8.312 | 8.423 | 847,085 | -0.01(-0.16%) |
Aug 05, 2021 | 8.508 | 8.780 | 8.391 | 8.437 | 938,413 | +0.04(+0.47%) |
Aug 04, 2021 | 8.973 | 8.970 | 8.384 | 8.397 | 1,618,181 | -0.77(-8.35%) |
Aug 03, 2021 | 8.888 | 9.221 | 8.731 | 9.162 | 1,658,014 | +0.31(+3.55%) |
Aug 02, 2021 | 8.940 | 9.332 | 8.796 | 8.849 | 1,806,919 | -0.09(-0.95%) |
Jul 30, 2021 | 9.071 | 9.149 | 8.789 | 8.934 | 1,248,535 | -0.16(-1.80%) |
Jul 29, 2021 | 9.293 | 9.352 | 9.038 | 9.097 | 1,051,786 | +0.00(+0.00%) |
Jul 28, 2021 | 9.038 | 9.274 | 8.881 | 9.097 | 861,894 | +0.20(+2.28%) |
Jul 27, 2021 | 9.025 | 9.057 | 8.803 | 8.894 | 685,997 | -0.27(-2.93%) |
Jul 26, 2021 | 8.620 | 9.185 | 8.620 | 9.162 | 1,355,504 | +0.56(+6.54%) |
Jul 23, 2021 | 8.692 | 8.692 | 8.450 | 8.600 | 1,064,991 | -0.07(-0.83%) |
Jul 22, 2021 | 9.136 | 9.136 | 8.626 | 8.672 | 915,763 | -0.44(-4.81%) |
Jul 21, 2021 | 8.822 | 9.176 | 8.783 | 9.110 | 1,705,562 | +0.50(+5.77%) |
Jul 20, 2021 | 8.456 | 8.744 | 8.371 | 8.613 | 1,953,457 | +0.16(+1.86%) |
Jul 19, 2021 | 8.508 | 8.777 | 8.331 | 8.456 | 1,873,079 | -0.57(-6.30%) |
Jul 16, 2021 | 9.699 | 9.796 | 8.983 | 9.025 | 2,316,467 | -0.50(-5.22%) |
Jul 15, 2021 | 9.509 | 9.901 | 9.424 | 9.522 | 2,190,320 | -0.39(-3.96%) |
Jul 14, 2021 | 10.27 | 10.46 | 9.882 | 9.915 | 1,356,082 | -0.38(-3.69%) |
Jul 13, 2021 | 10.37 | 10.48 | 10.09 | 10.29 | 1,298,135 | -0.21(-1.99%) |
Jul 12, 2021 | 10.69 | 10.71 | 10.35 | 10.50 | 976,507 | -0.24(-2.25%) |
Jul 09, 2021 | 10.72 | 10.90 | 10.55 | 10.75 | 1,719,093 | +0.20(+1.92%) |
Jul 08, 2021 | 10.42 | 10.78 | 10.40 | 10.54 | 882,382 | -0.21(-1.95%) |
Jul 07, 2021 | 10.94 | 11.08 | 10.43 | 10.75 | 1,030,860 | -0.25(-2.26%) |
Jul 06, 2021 | 11.28 | 11.43 | 10.92 | 11.00 | 1,402,501 | -0.44(-3.89%) |
Jul 02, 2021 | 11.65 | 11.65 | 11.28 | 11.44 | 1,133,118 | -0.09(-0.79%) |