Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.115 | 9.120 | 9.003 | 9.050 | 362,838 | +0.04(+0.42%) |
Sep 29, 2021 | 9.022 | 9.040 | 8.965 | 9.012 | 189,774 | -0.01(-0.10%) |
Sep 28, 2021 | 9.003 | 9.087 | 8.937 | 9.022 | 362,761 | -0.02(-0.21%) |
Sep 27, 2021 | 8.975 | 9.068 | 8.956 | 9.040 | 244,793 | -0.03(-0.31%) |
Sep 24, 2021 | 9.050 | 9.097 | 9.040 | 9.068 | 153,579 | -0.10(-1.12%) |
Sep 23, 2021 | 9.227 | 9.256 | 9.171 | 9.171 | 178,011 | -0.05(-0.51%) |
Sep 22, 2021 | 9.284 | 9.340 | 9.218 | 9.218 | 242,834 | +0.12(+1.34%) |
Sep 21, 2021 | 9.124 | 9.153 | 9.068 | 9.096 | 230,797 | -0.01(-0.10%) |
Sep 20, 2021 | 9.115 | 9.148 | 9.026 | 9.106 | 197,826 | -0.24(-2.60%) |
Sep 17, 2021 | 9.424 | 9.447 | 9.284 | 9.349 | 370,986 | -0.08(-0.89%) |
Sep 16, 2021 | 9.424 | 9.443 | 9.368 | 9.433 | 157,881 | -0.02(-0.20%) |
Sep 15, 2021 | 9.471 | 9.480 | 9.396 | 9.452 | 156,626 | -0.07(-0.79%) |
Sep 14, 2021 | 9.752 | 9.761 | 9.499 | 9.527 | 184,260 | -0.03(-0.29%) |
Sep 13, 2021 | 9.705 | 9.719 | 9.527 | 9.555 | 162,114 | -0.12(-1.26%) |
Sep 10, 2021 | 9.770 | 9.845 | 9.677 | 9.677 | 222,133 | -0.14(-1.43%) |
Sep 09, 2021 | 9.808 | 9.929 | 9.798 | 9.817 | 142,977 | +0.03(+0.29%) |
Sep 08, 2021 | 9.798 | 9.836 | 9.761 | 9.789 | 154,545 | -0.01(-0.10%) |
Sep 07, 2021 | 9.836 | 9.925 | 9.789 | 9.798 | 131,801 | -0.09(-0.95%) |
Sep 03, 2021 | 9.883 | 9.957 | 9.873 | 9.892 | 196,158 | -0.07(-0.66%) |
Sep 02, 2021 | 9.901 | 9.985 | 9.873 | 9.957 | 259,757 | +0.02(+0.19%) |
Sep 01, 2021 | 9.948 | 10.00 | 9.939 | 9.939 | 168,651 | +0.03(+0.28%) |
Aug 31, 2021 | 9.929 | 9.985 | 9.892 | 9.911 | 180,610 | +0.01(+0.09%) |
Aug 30, 2021 | 9.911 | 9.976 | 9.864 | 9.901 | 106,939 | +0.00(+0.00%) |
Aug 27, 2021 | 9.817 | 9.948 | 9.817 | 9.901 | 122,731 | +0.01(+0.09%) |
Aug 26, 2021 | 9.985 | 10.02 | 9.873 | 9.892 | 183,607 | -0.11(-1.12%) |
Aug 25, 2021 | 10.08 | 10.08 | 9.985 | 10.00 | 163,728 | -0.02(-0.19%) |
Aug 24, 2021 | 9.920 | 10.05 | 9.901 | 10.02 | 277,824 | +0.03(+0.28%) |
Aug 23, 2021 | 9.976 | 10.00 | 9.920 | 9.995 | 222,308 | +0.25(+2.59%) |
Aug 20, 2021 | 9.649 | 9.752 | 9.649 | 9.742 | 332,299 | +0.03(+0.29%) |
Aug 19, 2021 | 9.630 | 9.752 | 9.630 | 9.714 | 243,361 | -0.08(-0.86%) |
Aug 18, 2021 | 9.836 | 9.873 | 9.789 | 9.798 | 310,341 | +0.01(+0.10%) |
Aug 17, 2021 | 9.883 | 9.929 | 9.770 | 9.789 | 506,251 | -0.39(-3.86%) |
Aug 16, 2021 | 10.15 | 10.22 | 9.985 | 10.18 | 714,149 | -0.01(-0.09%) |
Aug 13, 2021 | 10.32 | 10.32 | 10.17 | 10.19 | 251,413 | -0.09(-0.91%) |
Aug 12, 2021 | 10.30 | 10.35 | 10.22 | 10.28 | 350,556 | -0.01(-0.13%) |
Aug 11, 2021 | 10.29 | 10.35 | 10.21 | 10.30 | 626,783 | -0.02(-0.18%) |
Aug 10, 2021 | 10.35 | 10.41 | 10.21 | 10.32 | 818,995 | +0.03(+0.27%) |
Aug 09, 2021 | 10.35 | 10.36 | 10.26 | 10.29 | 358,690 | -0.08(-0.81%) |
Aug 06, 2021 | 10.39 | 10.41 | 10.36 | 10.37 | 139,127 | -0.14(-1.32%) |
Aug 05, 2021 | 10.38 | 10.55 | 10.38 | 10.51 | 172,849 | +0.23(+2.26%) |
Aug 04, 2021 | 10.41 | 10.43 | 10.20 | 10.28 | 246,755 | -0.34(-3.23%) |
Aug 03, 2021 | 10.54 | 10.64 | 10.51 | 10.62 | 162,536 | -0.07(-0.61%) |
Aug 02, 2021 | 10.86 | 10.86 | 10.68 | 10.69 | 481,310 | -0.60(-5.35%) |
Jul 30, 2021 | 11.44 | 11.48 | 11.26 | 11.29 | 401,557 | +0.23(+2.10%) |
Jul 29, 2021 | 11.03 | 11.10 | 11.02 | 11.06 | 137,086 | +0.12(+1.10%) |
Jul 28, 2021 | 10.87 | 10.97 | 10.85 | 10.94 | 137,535 | -0.02(-0.17%) |
Jul 27, 2021 | 10.86 | 10.96 | 10.84 | 10.96 | 172,778 | +0.06(+0.51%) |
Jul 26, 2021 | 10.98 | 11.01 | 10.86 | 10.90 | 225,688 | -0.14(-1.26%) |
Jul 23, 2021 | 11.03 | 11.08 | 10.99 | 11.04 | 131,442 | +0.12(+1.11%) |
Jul 22, 2021 | 10.98 | 10.98 | 10.89 | 10.92 | 194,551 | +0.09(+0.86%) |
Jul 21, 2021 | 10.65 | 10.85 | 10.65 | 10.83 | 237,634 | +0.21(+2.01%) |
Jul 20, 2021 | 10.49 | 10.62 | 10.47 | 10.61 | 209,909 | +0.09(+0.88%) |
Jul 19, 2021 | 10.38 | 10.57 | 10.37 | 10.52 | 335,500 | +0.06(+0.62%) |
Jul 16, 2021 | 10.46 | 10.51 | 10.40 | 10.46 | 210,428 | -0.05(-0.44%) |
Jul 15, 2021 | 10.62 | 10.67 | 10.46 | 10.50 | 146,679 | -0.14(-1.31%) |
Jul 14, 2021 | 10.73 | 10.74 | 10.64 | 10.64 | 155,130 | -0.07(-0.69%) |
Jul 13, 2021 | 10.73 | 10.77 | 10.70 | 10.72 | 195,843 | -0.04(-0.35%) |
Jul 12, 2021 | 10.68 | 10.77 | 10.68 | 10.75 | 168,162 | +0.04(+0.35%) |
Jul 09, 2021 | 10.61 | 10.73 | 10.59 | 10.72 | 293,659 | +0.20(+1.85%) |
Jul 08, 2021 | 10.40 | 10.54 | 10.34 | 10.52 | 274,442 | -0.28(-2.58%) |
Jul 07, 2021 | 10.73 | 10.83 | 10.72 | 10.80 | 134,072 | +0.00(+0.00%) |
Jul 06, 2021 | 10.73 | 10.81 | 10.70 | 10.80 | 145,488 | +0.00(+0.00%) |
Jul 02, 2021 | 10.73 | 10.80 | 10.68 | 10.80 | 110,460 | +0.07(+0.69%) |