Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.120 | 9.138 | 8.810 | 8.850 | 94,963 | -0.24(-2.64%) |
Sep 29, 2021 | 9.320 | 9.610 | 9.015 | 9.090 | 94,427 | -0.20(-2.15%) |
Sep 28, 2021 | 9.730 | 9.750 | 9.250 | 9.290 | 181,788 | -0.44(-4.52%) |
Sep 27, 2021 | 9.240 | 9.810 | 9.170 | 9.730 | 158,788 | +0.51(+5.53%) |
Sep 24, 2021 | 9.440 | 9.481 | 9.120 | 9.220 | 60,097 | -0.30(-3.15%) |
Sep 23, 2021 | 8.940 | 9.555 | 8.940 | 9.520 | 85,873 | +0.57(+6.37%) |
Sep 22, 2021 | 9.120 | 9.420 | 8.870 | 8.950 | 108,669 | +0.02(+0.22%) |
Sep 21, 2021 | 9.120 | 9.140 | 8.870 | 8.930 | 85,977 | -0.14(-1.54%) |
Sep 20, 2021 | 9.280 | 9.740 | 8.950 | 9.070 | 101,711 | -0.35(-3.72%) |
Sep 17, 2021 | 9.730 | 9.930 | 9.420 | 9.420 | 466,179 | -0.29(-2.99%) |
Sep 16, 2021 | 9.490 | 9.730 | 9.310 | 9.710 | 64,632 | +0.16(+1.68%) |
Sep 15, 2021 | 9.360 | 9.740 | 9.290 | 9.550 | 43,756 | +0.12(+1.27%) |
Sep 14, 2021 | 9.750 | 9.820 | 9.320 | 9.430 | 74,965 | -0.25(-2.58%) |
Sep 13, 2021 | 9.470 | 9.880 | 9.349 | 9.680 | 113,353 | +0.25(+2.65%) |
Sep 10, 2021 | 9.780 | 9.780 | 9.370 | 9.430 | 93,306 | -0.25(-2.58%) |
Sep 09, 2021 | 9.500 | 9.990 | 9.480 | 9.680 | 87,080 | +0.12(+1.26%) |
Sep 08, 2021 | 9.450 | 9.715 | 9.250 | 9.560 | 74,041 | -0.02(-0.21%) |
Sep 07, 2021 | 10.04 | 10.17 | 9.520 | 9.580 | 130,400 | -0.52(-5.15%) |
Sep 03, 2021 | 10.23 | 10.48 | 9.925 | 10.10 | 109,399 | -0.13(-1.27%) |
Sep 02, 2021 | 9.990 | 10.30 | 9.970 | 10.23 | 151,986 | +0.30(+3.02%) |
Sep 01, 2021 | 9.880 | 10.18 | 9.740 | 9.930 | 83,146 | +0.08(+0.81%) |
Aug 31, 2021 | 9.960 | 10.19 | 9.700 | 9.850 | 300,924 | -0.11(-1.10%) |
Aug 30, 2021 | 9.950 | 10.10 | 9.680 | 9.960 | 159,157 | +0.12(+1.22%) |
Aug 27, 2021 | 9.440 | 9.940 | 9.440 | 9.840 | 122,035 | +0.48(+5.13%) |
Aug 26, 2021 | 9.850 | 9.950 | 9.350 | 9.360 | 107,368 | -0.47(-4.78%) |
Aug 25, 2021 | 9.830 | 9.980 | 9.700 | 9.830 | 99,192 | -0.07(-0.71%) |
Aug 24, 2021 | 9.780 | 9.990 | 9.650 | 9.900 | 114,918 | +0.12(+1.23%) |
Aug 23, 2021 | 9.160 | 9.900 | 9.010 | 9.780 | 191,855 | +0.86(+9.64%) |
Aug 20, 2021 | 9.000 | 9.280 | 8.870 | 8.920 | 131,249 | -0.18(-1.98%) |
Aug 19, 2021 | 9.380 | 9.390 | 9.050 | 9.100 | 107,967 | -0.42(-4.41%) |
Aug 18, 2021 | 9.560 | 9.700 | 9.000 | 9.520 | 222,776 | -0.12(-1.24%) |
Aug 17, 2021 | 8.990 | 9.680 | 8.900 | 9.640 | 171,705 | +0.56(+6.17%) |
Aug 16, 2021 | 9.500 | 9.500 | 8.950 | 9.080 | 127,884 | -0.38(-4.02%) |
Aug 13, 2021 | 9.690 | 9.710 | 9.300 | 9.460 | 119,480 | -0.26(-2.67%) |
Aug 12, 2021 | 9.370 | 9.845 | 9.310 | 9.720 | 90,259 | +0.29(+3.08%) |
Aug 11, 2021 | 9.980 | 10.04 | 9.200 | 9.430 | 144,425 | -0.35(-3.58%) |
Aug 10, 2021 | 9.770 | 9.950 | 9.370 | 9.780 | 229,970 | +0.00(+0.00%) |
Aug 09, 2021 | 9.270 | 9.970 | 8.880 | 9.780 | 262,613 | +0.55(+5.96%) |
Aug 06, 2021 | 8.070 | 9.380 | 8.035 | 9.230 | 381,404 | +1.18(+14.66%) |
Aug 05, 2021 | 8.660 | 8.660 | 7.690 | 8.050 | 724,157 | -0.69(-7.89%) |
Aug 04, 2021 | 8.910 | 9.120 | 8.600 | 8.740 | 175,362 | -0.30(-3.32%) |
Aug 03, 2021 | 9.000 | 9.040 | 8.660 | 9.040 | 107,936 | +0.12(+1.35%) |
Aug 02, 2021 | 8.890 | 9.160 | 8.750 | 8.920 | 106,987 | +0.09(+1.02%) |
Jul 30, 2021 | 9.010 | 9.040 | 8.720 | 8.830 | 152,225 | -0.34(-3.71%) |
Jul 29, 2021 | 9.220 | 9.385 | 9.041 | 9.170 | 89,007 | +0.02(+0.22%) |
Jul 28, 2021 | 8.810 | 9.230 | 8.750 | 9.150 | 91,279 | +0.35(+3.98%) |
Jul 27, 2021 | 9.270 | 9.315 | 8.640 | 8.800 | 238,741 | -0.46(-4.97%) |
Jul 26, 2021 | 9.110 | 9.410 | 9.020 | 9.260 | 181,023 | +0.09(+0.98%) |
Jul 23, 2021 | 9.410 | 9.480 | 8.928 | 9.170 | 272,536 | -0.25(-2.65%) |
Jul 22, 2021 | 9.760 | 9.770 | 9.250 | 9.420 | 299,737 | -0.34(-3.48%) |
Jul 21, 2021 | 9.460 | 9.890 | 9.300 | 9.760 | 408,059 | +0.21(+2.20%) |
Jul 20, 2021 | 9.500 | 9.850 | 9.170 | 9.550 | 542,692 | +0.14(+1.49%) |
Jul 19, 2021 | 9.430 | 9.750 | 9.247 | 9.410 | 312,665 | -0.17(-1.77%) |
Jul 16, 2021 | 9.560 | 9.630 | 9.240 | 9.580 | 489,393 | +0.24(+2.57%) |
Jul 15, 2021 | 9.800 | 9.940 | 9.060 | 9.340 | 2,311,697 | -2.55(-21.45%) |
Jul 14, 2021 | 12.53 | 12.77 | 11.65 | 11.89 | 205,787 | -0.43(-3.49%) |
Jul 13, 2021 | 12.95 | 12.95 | 12.21 | 12.32 | 135,566 | -0.53(-4.12%) |
Jul 12, 2021 | 12.45 | 13.14 | 12.15 | 12.85 | 98,083 | +0.31(+2.47%) |
Jul 09, 2021 | 12.20 | 12.61 | 12.13 | 12.54 | 63,695 | +0.30(+2.45%) |
Jul 08, 2021 | 11.95 | 12.47 | 11.80 | 12.24 | 148,662 | +0.02(+0.16%) |
Jul 07, 2021 | 12.31 | 12.53 | 11.85 | 12.22 | 147,188 | -0.08(-0.65%) |
Jul 06, 2021 | 14.00 | 14.00 | 11.85 | 12.30 | 313,289 | -0.99(-7.45%) |
Jul 02, 2021 | 13.34 | 13.55 | 12.57 | 13.29 | 206,770 | +0.36(+2.78%) |