Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.900 | 7.900 | 7.570 | 7.790 | 809,480 | +0.01(+0.13%) |
Sep 29, 2021 | 7.870 | 8.120 | 7.710 | 7.780 | 768,262 | +0.01(+0.13%) |
Sep 28, 2021 | 8.010 | 8.350 | 7.670 | 7.770 | 774,208 | -0.37(-4.55%) |
Sep 27, 2021 | 8.190 | 8.190 | 7.730 | 8.140 | 732,236 | +0.00(+0.00%) |
Sep 24, 2021 | 8.570 | 8.630 | 8.130 | 8.140 | 530,676 | -0.45(-5.24%) |
Sep 23, 2021 | 8.840 | 8.961 | 8.530 | 8.590 | 515,176 | -0.16(-1.83%) |
Sep 22, 2021 | 8.850 | 9.050 | 8.670 | 8.750 | 338,630 | +0.04(+0.46%) |
Sep 21, 2021 | 8.760 | 8.790 | 8.530 | 8.710 | 398,259 | -0.02(-0.23%) |
Sep 20, 2021 | 9.000 | 9.240 | 8.560 | 8.730 | 577,551 | -0.57(-6.13%) |
Sep 17, 2021 | 9.200 | 9.570 | 9.090 | 9.300 | 1,737,819 | +0.17(+1.86%) |
Sep 16, 2021 | 9.310 | 9.500 | 9.040 | 9.130 | 428,823 | -0.23(-2.46%) |
Sep 15, 2021 | 9.670 | 9.670 | 9.010 | 9.360 | 1,005,072 | -0.36(-3.70%) |
Sep 14, 2021 | 9.900 | 10.03 | 9.690 | 9.720 | 262,325 | -0.20(-2.02%) |
Sep 13, 2021 | 9.540 | 10.16 | 9.540 | 9.920 | 845,201 | +0.33(+3.44%) |
Sep 10, 2021 | 9.860 | 10.01 | 9.380 | 9.590 | 824,414 | -0.22(-2.24%) |
Sep 09, 2021 | 9.780 | 9.950 | 9.320 | 9.810 | 607,764 | +0.03(+0.31%) |
Sep 08, 2021 | 10.35 | 10.35 | 9.740 | 9.780 | 664,226 | -0.50(-4.86%) |
Sep 07, 2021 | 10.37 | 10.49 | 10.23 | 10.28 | 153,061 | -0.04(-0.39%) |
Sep 03, 2021 | 10.51 | 10.67 | 10.00 | 10.32 | 274,631 | -0.17(-1.62%) |
Sep 02, 2021 | 10.87 | 10.94 | 10.41 | 10.49 | 467,038 | -0.32(-2.96%) |
Sep 01, 2021 | 10.90 | 11.15 | 10.74 | 10.81 | 224,026 | -0.04(-0.37%) |
Aug 31, 2021 | 10.86 | 11.06 | 10.81 | 10.85 | 168,255 | +0.01(+0.09%) |
Aug 30, 2021 | 10.91 | 11.43 | 10.74 | 10.84 | 541,243 | +0.02(+0.18%) |
Aug 27, 2021 | 10.59 | 10.85 | 10.55 | 10.82 | 340,269 | +0.24(+2.27%) |
Aug 26, 2021 | 10.27 | 10.97 | 10.27 | 10.58 | 278,591 | +0.41(+4.03%) |
Aug 25, 2021 | 10.09 | 10.39 | 10.05 | 10.17 | 249,072 | +0.06(+0.59%) |
Aug 24, 2021 | 9.785 | 10.14 | 9.540 | 10.11 | 146,250 | +0.22(+2.22%) |
Aug 23, 2021 | 9.730 | 9.960 | 9.630 | 9.890 | 244,508 | +0.36(+3.78%) |
Aug 20, 2021 | 9.010 | 9.560 | 8.980 | 9.530 | 313,502 | +0.47(+5.19%) |
Aug 19, 2021 | 9.080 | 9.320 | 8.970 | 9.060 | 246,177 | -0.12(-1.31%) |
Aug 18, 2021 | 9.080 | 9.370 | 8.960 | 9.180 | 282,096 | +0.16(+1.77%) |
Aug 17, 2021 | 9.330 | 9.390 | 8.871 | 9.020 | 315,647 | -0.41(-4.35%) |
Aug 16, 2021 | 9.880 | 9.980 | 9.109 | 9.430 | 712,086 | -0.58(-5.79%) |
Aug 13, 2021 | 10.41 | 10.42 | 9.920 | 10.01 | 617,771 | -0.50(-4.76%) |
Aug 12, 2021 | 10.31 | 10.68 | 10.31 | 10.51 | 445,467 | +0.06(+0.57%) |
Aug 11, 2021 | 11.47 | 11.54 | 9.926 | 10.45 | 992,882 | -0.65(-5.86%) |
Aug 10, 2021 | 10.62 | 11.22 | 10.60 | 11.10 | 934,137 | +0.57(+5.41%) |
Aug 09, 2021 | 10.35 | 10.83 | 10.33 | 10.53 | 258,571 | +0.18(+1.74%) |
Aug 06, 2021 | 10.52 | 10.52 | 10.22 | 10.35 | 130,433 | -0.05(-0.48%) |
Aug 05, 2021 | 10.36 | 10.46 | 10.20 | 10.40 | 158,371 | +0.08(+0.78%) |
Aug 04, 2021 | 10.00 | 10.35 | 9.890 | 10.32 | 171,870 | +0.24(+2.38%) |
Aug 03, 2021 | 10.24 | 10.43 | 10.01 | 10.08 | 240,214 | -0.13(-1.27%) |
Aug 02, 2021 | 10.29 | 10.34 | 10.01 | 10.21 | 206,178 | +0.07(+0.69%) |
Jul 30, 2021 | 10.41 | 10.57 | 10.02 | 10.14 | 232,397 | -0.42(-3.98%) |
Jul 29, 2021 | 10.50 | 10.63 | 10.33 | 10.56 | 249,305 | +0.03(+0.28%) |
Jul 28, 2021 | 9.930 | 10.72 | 9.800 | 10.53 | 448,918 | +0.64(+6.47%) |
Jul 27, 2021 | 9.960 | 10.00 | 9.560 | 9.890 | 174,543 | -0.21(-2.08%) |
Jul 26, 2021 | 10.37 | 10.59 | 9.940 | 10.10 | 295,887 | -0.30(-2.88%) |
Jul 23, 2021 | 10.59 | 10.65 | 10.10 | 10.40 | 283,461 | -0.16(-1.52%) |
Jul 22, 2021 | 10.47 | 10.88 | 10.12 | 10.56 | 232,668 | +0.02(+0.19%) |
Jul 21, 2021 | 10.20 | 10.56 | 10.12 | 10.54 | 274,753 | +0.46(+4.56%) |
Jul 20, 2021 | 9.900 | 10.21 | 9.740 | 10.08 | 453,782 | +0.30(+3.07%) |
Jul 19, 2021 | 10.00 | 10.10 | 9.430 | 9.780 | 453,827 | -0.44(-4.31%) |
Jul 16, 2021 | 10.67 | 10.77 | 10.11 | 10.22 | 588,777 | -0.38(-3.58%) |
Jul 15, 2021 | 10.85 | 11.05 | 10.51 | 10.60 | 422,003 | -0.14(-1.30%) |
Jul 14, 2021 | 11.62 | 11.70 | 10.64 | 10.74 | 472,748 | -0.70(-6.12%) |
Jul 13, 2021 | 11.32 | 11.60 | 11.16 | 11.44 | 404,945 | -0.03(-0.26%) |
Jul 12, 2021 | 11.28 | 11.52 | 11.02 | 11.47 | 328,884 | +0.19(+1.68%) |
Jul 09, 2021 | 11.96 | 11.96 | 11.21 | 11.28 | 465,600 | -0.56(-4.73%) |
Jul 08, 2021 | 11.83 | 12.17 | 11.51 | 11.84 | 405,956 | -0.19(-1.58%) |
Jul 07, 2021 | 12.26 | 12.27 | 11.58 | 12.03 | 512,802 | -0.13(-1.07%) |
Jul 06, 2021 | 12.65 | 12.74 | 11.73 | 12.16 | 725,402 | -0.56(-4.40%) |
Jul 02, 2021 | 13.25 | 13.25 | 12.66 | 12.72 | 502,695 | -0.51(-3.85%) |