Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.86 | 11.34 | 10.52 | 10.78 | 190,135 | -0.05(-0.46%) |
Sep 29, 2021 | 11.45 | 11.62 | 10.67 | 10.83 | 120,540 | -0.48(-4.24%) |
Sep 28, 2021 | 10.89 | 11.77 | 10.52 | 11.31 | 162,228 | +0.31(+2.82%) |
Sep 27, 2021 | 10.89 | 11.66 | 10.51 | 11.00 | 285,474 | +0.64(+6.18%) |
Sep 24, 2021 | 10.97 | 10.98 | 10.11 | 10.36 | 247,323 | -0.30(-2.81%) |
Sep 23, 2021 | 10.67 | 11.00 | 9.860 | 10.66 | 261,509 | +0.00(+0.00%) |
Sep 22, 2021 | 10.69 | 11.88 | 10.62 | 10.66 | 571,812 | +0.86(+8.78%) |
Sep 21, 2021 | 9.710 | 9.990 | 9.700 | 9.800 | 135,604 | +0.21(+2.19%) |
Sep 20, 2021 | 9.730 | 9.860 | 9.450 | 9.590 | 39,015 | -0.41(-4.10%) |
Sep 17, 2021 | 9.920 | 10.07 | 9.451 | 10.00 | 147,688 | +0.05(+0.50%) |
Sep 16, 2021 | 9.890 | 10.05 | 9.780 | 9.950 | 130,479 | +0.14(+1.43%) |
Sep 15, 2021 | 9.740 | 9.970 | 9.400 | 9.810 | 144,526 | +0.81(+9.00%) |
Sep 14, 2021 | 9.360 | 9.360 | 8.880 | 9.000 | 20,599 | -0.32(-3.43%) |
Sep 13, 2021 | 9.130 | 9.485 | 8.940 | 9.320 | 17,753 | +0.29(+3.21%) |
Sep 10, 2021 | 9.320 | 9.320 | 8.930 | 9.030 | 58,134 | -0.12(-1.31%) |
Sep 09, 2021 | 9.640 | 9.760 | 8.980 | 9.150 | 52,959 | -0.39(-4.09%) |
Sep 08, 2021 | 9.580 | 9.580 | 9.400 | 9.540 | 254,629 | +0.12(+1.27%) |
Sep 07, 2021 | 9.520 | 9.610 | 9.300 | 9.420 | 32,779 | -0.07(-0.74%) |
Sep 03, 2021 | 9.530 | 9.700 | 9.310 | 9.490 | 23,195 | -0.01(-0.11%) |
Sep 02, 2021 | 9.620 | 9.639 | 9.440 | 9.500 | 72,463 | -0.13(-1.35%) |
Sep 01, 2021 | 9.570 | 9.790 | 9.510 | 9.630 | 39,274 | +0.12(+1.26%) |
Aug 31, 2021 | 9.460 | 9.510 | 9.309 | 9.510 | 200,886 | +0.24(+2.59%) |
Aug 30, 2021 | 9.560 | 9.560 | 9.170 | 9.270 | 106,062 | -0.23(-2.42%) |
Aug 27, 2021 | 9.290 | 9.593 | 9.250 | 9.500 | 67,588 | +0.24(+2.59%) |
Aug 26, 2021 | 9.540 | 9.600 | 9.260 | 9.260 | 24,449 | -0.18(-1.91%) |
Aug 25, 2021 | 9.200 | 9.650 | 9.170 | 9.440 | 29,472 | +0.24(+2.61%) |
Aug 24, 2021 | 9.430 | 9.430 | 8.750 | 9.200 | 47,762 | -0.11(-1.18%) |
Aug 23, 2021 | 9.030 | 9.460 | 8.990 | 9.310 | 46,279 | +0.26(+2.87%) |
Aug 20, 2021 | 8.640 | 9.170 | 8.640 | 9.050 | 49,297 | +0.30(+3.43%) |
Aug 19, 2021 | 8.640 | 8.750 | 8.500 | 8.750 | 21,420 | +0.08(+0.92%) |
Aug 18, 2021 | 8.590 | 8.920 | 8.500 | 8.670 | 22,136 | +0.07(+0.81%) |
Aug 17, 2021 | 8.760 | 8.950 | 8.500 | 8.600 | 27,341 | -0.21(-2.38%) |
Aug 16, 2021 | 9.130 | 9.200 | 8.670 | 8.810 | 28,166 | -0.44(-4.76%) |
Aug 13, 2021 | 9.330 | 9.413 | 9.030 | 9.250 | 23,048 | +0.00(+0.00%) |
Aug 12, 2021 | 9.150 | 9.400 | 8.937 | 9.250 | 26,444 | +0.19(+2.10%) |
Aug 11, 2021 | 8.940 | 9.120 | 8.680 | 9.060 | 46,997 | -0.13(-1.41%) |
Aug 10, 2021 | 8.950 | 9.200 | 8.890 | 9.190 | 16,021 | +0.24(+2.68%) |
Aug 09, 2021 | 8.880 | 9.100 | 8.650 | 8.950 | 21,797 | +0.09(+1.02%) |
Aug 06, 2021 | 8.600 | 8.927 | 8.434 | 8.860 | 44,110 | +0.36(+4.24%) |
Aug 05, 2021 | 8.210 | 8.600 | 8.111 | 8.500 | 21,964 | +0.31(+3.79%) |
Aug 04, 2021 | 8.380 | 8.700 | 8.170 | 8.190 | 29,610 | -0.21(-2.50%) |
Aug 03, 2021 | 8.390 | 8.770 | 8.150 | 8.400 | 67,714 | -0.01(-0.12%) |
Aug 02, 2021 | 8.830 | 9.030 | 8.300 | 8.410 | 47,457 | -0.43(-4.86%) |
Jul 30, 2021 | 9.730 | 9.730 | 8.510 | 8.840 | 95,299 | -0.88(-9.05%) |
Jul 29, 2021 | 9.400 | 9.770 | 9.250 | 9.720 | 88,888 | +0.43(+4.63%) |
Jul 28, 2021 | 9.040 | 9.310 | 8.920 | 9.290 | 37,232 | +0.24(+2.65%) |
Jul 27, 2021 | 8.370 | 9.365 | 8.090 | 9.050 | 154,944 | +0.61(+7.23%) |
Jul 26, 2021 | 8.500 | 8.660 | 8.310 | 8.440 | 28,792 | -0.14(-1.63%) |
Jul 23, 2021 | 8.640 | 8.670 | 8.460 | 8.580 | 30,477 | +0.00(+0.00%) |
Jul 22, 2021 | 9.080 | 9.080 | 8.500 | 8.580 | 71,777 | -0.58(-6.33%) |
Jul 21, 2021 | 9.030 | 9.280 | 8.850 | 9.160 | 65,500 | +0.20(+2.23%) |
Jul 20, 2021 | 8.470 | 9.080 | 8.470 | 8.960 | 85,704 | +0.49(+5.79%) |
Jul 19, 2021 | 7.870 | 8.590 | 7.870 | 8.470 | 59,186 | +0.25(+3.04%) |
Jul 16, 2021 | 8.380 | 8.489 | 8.080 | 8.220 | 38,067 | -0.13(-1.56%) |
Jul 15, 2021 | 8.150 | 8.450 | 7.880 | 8.350 | 87,573 | +0.13(+1.58%) |
Jul 14, 2021 | 8.510 | 8.800 | 8.080 | 8.220 | 370,598 | -0.29(-3.41%) |
Jul 13, 2021 | 8.520 | 8.700 | 8.320 | 8.510 | 64,500 | -0.06(-0.70%) |
Jul 12, 2021 | 8.820 | 8.840 | 8.440 | 8.570 | 39,977 | -0.26(-2.94%) |
Jul 09, 2021 | 8.740 | 8.980 | 8.644 | 8.830 | 37,152 | +0.06(+0.68%) |
Jul 08, 2021 | 8.235 | 8.830 | 8.235 | 8.770 | 49,800 | +0.17(+1.98%) |
Jul 07, 2021 | 8.870 | 8.870 | 8.110 | 8.600 | 116,952 | -0.14(-1.60%) |
Jul 06, 2021 | 8.800 | 8.853 | 8.650 | 8.740 | 66,175 | -0.12(-1.35%) |
Jul 02, 2021 | 8.750 | 8.920 | 8.541 | 8.860 | 62,312 | +0.06(+0.68%) |