Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.480 | 9.670 | 9.330 | 9.550 | 12,822 | +0.14(+1.49%) |
Sep 29, 2021 | 9.530 | 9.860 | 9.400 | 9.410 | 16,682 | -0.07(-0.74%) |
Sep 28, 2021 | 9.740 | 10.35 | 9.430 | 9.480 | 27,543 | -0.33(-3.36%) |
Sep 27, 2021 | 9.480 | 10.15 | 9.370 | 9.810 | 113,754 | +0.30(+3.15%) |
Sep 24, 2021 | 9.550 | 9.880 | 9.470 | 9.510 | 30,776 | -0.18(-1.86%) |
Sep 23, 2021 | 9.400 | 9.800 | 9.400 | 9.690 | 23,709 | +0.33(+3.53%) |
Sep 22, 2021 | 9.236 | 9.550 | 9.236 | 9.360 | 16,404 | +0.18(+1.96%) |
Sep 21, 2021 | 9.270 | 9.310 | 9.020 | 9.180 | 10,888 | +0.17(+1.89%) |
Sep 20, 2021 | 9.200 | 9.200 | 8.910 | 9.010 | 18,426 | -0.52(-5.46%) |
Sep 17, 2021 | 9.450 | 9.820 | 9.350 | 9.530 | 61,931 | -0.01(-0.10%) |
Sep 16, 2021 | 9.360 | 9.580 | 9.360 | 9.540 | 9,909 | +0.13(+1.38%) |
Sep 15, 2021 | 9.350 | 9.578 | 9.110 | 9.410 | 29,908 | -0.07(-0.74%) |
Sep 14, 2021 | 9.330 | 9.585 | 9.300 | 9.480 | 21,037 | -0.04(-0.42%) |
Sep 13, 2021 | 9.570 | 9.910 | 9.260 | 9.520 | 27,710 | +0.10(+1.06%) |
Sep 10, 2021 | 10.03 | 10.03 | 9.360 | 9.420 | 26,244 | -0.58(-5.80%) |
Sep 09, 2021 | 9.540 | 10.30 | 9.350 | 10.00 | 30,388 | +0.58(+6.16%) |
Sep 08, 2021 | 9.770 | 9.770 | 9.401 | 9.420 | 32,037 | -0.26(-2.69%) |
Sep 07, 2021 | 9.605 | 9.840 | 9.535 | 9.680 | 23,784 | -0.07(-0.72%) |
Sep 03, 2021 | 9.870 | 9.920 | 9.610 | 9.750 | 27,420 | -0.14(-1.42%) |
Sep 02, 2021 | 10.13 | 10.29 | 9.780 | 9.890 | 24,845 | +0.09(+0.92%) |
Sep 01, 2021 | 9.780 | 9.980 | 9.690 | 9.800 | 18,777 | +0.05(+0.51%) |
Aug 31, 2021 | 10.00 | 10.24 | 9.620 | 9.750 | 49,907 | -0.32(-3.18%) |
Aug 30, 2021 | 9.880 | 10.35 | 9.740 | 10.07 | 35,741 | +0.33(+3.39%) |
Aug 27, 2021 | 9.960 | 9.980 | 9.640 | 9.740 | 21,866 | +0.06(+0.62%) |
Aug 26, 2021 | 9.750 | 9.940 | 9.560 | 9.680 | 19,254 | +0.04(+0.41%) |
Aug 25, 2021 | 9.700 | 9.980 | 9.505 | 9.640 | 28,991 | +0.02(+0.21%) |
Aug 24, 2021 | 9.810 | 10.04 | 9.370 | 9.620 | 34,986 | -0.23(-2.34%) |
Aug 23, 2021 | 9.860 | 10.18 | 9.270 | 9.850 | 43,670 | +0.03(+0.31%) |
Aug 20, 2021 | 9.700 | 10.34 | 9.700 | 9.820 | 28,536 | +0.08(+0.82%) |
Aug 19, 2021 | 9.660 | 9.940 | 9.630 | 9.740 | 30,014 | -0.10(-1.02%) |
Aug 18, 2021 | 9.810 | 10.32 | 9.010 | 9.840 | 17,567 | -0.03(-0.30%) |
Aug 17, 2021 | 10.04 | 10.24 | 9.760 | 9.870 | 39,413 | -0.16(-1.60%) |
Aug 16, 2021 | 10.00 | 10.34 | 9.720 | 10.03 | 24,025 | +0.05(+0.50%) |
Aug 13, 2021 | 10.64 | 10.64 | 9.980 | 9.980 | 13,657 | -0.58(-5.49%) |
Aug 12, 2021 | 10.71 | 10.71 | 10.29 | 10.56 | 23,850 | -0.16(-1.49%) |
Aug 11, 2021 | 10.62 | 10.94 | 10.52 | 10.72 | 30,675 | +0.23(+2.19%) |
Aug 10, 2021 | 10.15 | 10.93 | 10.14 | 10.49 | 37,733 | +0.31(+3.05%) |
Aug 09, 2021 | 9.560 | 10.40 | 9.160 | 10.18 | 100,921 | +0.66(+6.93%) |
Aug 06, 2021 | 8.400 | 9.590 | 8.400 | 9.520 | 30,570 | +0.90(+10.50%) |
Aug 05, 2021 | 8.490 | 8.743 | 8.490 | 8.615 | 6,337 | +0.10(+1.12%) |
Aug 04, 2021 | 8.600 | 8.665 | 8.310 | 8.520 | 81,151 | -0.14(-1.62%) |
Aug 03, 2021 | 8.780 | 8.780 | 8.405 | 8.660 | 33,002 | -0.14(-1.59%) |
Aug 02, 2021 | 8.880 | 9.060 | 8.550 | 8.800 | 27,487 | +0.07(+0.80%) |
Jul 30, 2021 | 9.410 | 9.410 | 8.730 | 8.730 | 29,364 | -0.76(-8.01%) |
Jul 29, 2021 | 8.870 | 9.590 | 8.870 | 9.490 | 62,950 | +0.68(+7.72%) |
Jul 28, 2021 | 8.690 | 8.880 | 8.560 | 8.810 | 22,009 | +0.26(+3.04%) |
Jul 27, 2021 | 8.590 | 8.590 | 8.270 | 8.550 | 33,346 | -0.05(-0.58%) |
Jul 26, 2021 | 8.440 | 8.950 | 8.430 | 8.600 | 33,326 | +0.14(+1.65%) |
Jul 23, 2021 | 8.550 | 8.572 | 8.330 | 8.460 | 16,388 | -0.09(-1.05%) |
Jul 22, 2021 | 8.390 | 8.550 | 8.150 | 8.550 | 14,815 | +0.12(+1.42%) |
Jul 21, 2021 | 8.160 | 8.630 | 8.160 | 8.430 | 17,061 | +0.39(+4.85%) |
Jul 20, 2021 | 8.000 | 8.360 | 8.000 | 8.040 | 32,481 | +0.04(+0.50%) |
Jul 19, 2021 | 7.980 | 8.070 | 7.791 | 8.000 | 28,162 | +0.00(+0.00%) |
Jul 16, 2021 | 8.000 | 8.060 | 7.970 | 8.000 | 26,346 | -0.03(-0.37%) |
Jul 15, 2021 | 8.000 | 8.237 | 7.980 | 8.030 | 20,044 | -0.03(-0.37%) |
Jul 14, 2021 | 8.420 | 8.460 | 8.030 | 8.060 | 18,809 | -0.15(-1.83%) |
Jul 13, 2021 | 8.300 | 8.340 | 8.080 | 8.210 | 19,157 | -0.13(-1.56%) |
Jul 12, 2021 | 7.950 | 8.340 | 7.810 | 8.340 | 16,103 | +0.34(+4.25%) |
Jul 09, 2021 | 8.000 | 8.350 | 7.970 | 8.000 | 40,911 | +0.00(+0.00%) |
Jul 08, 2021 | 8.300 | 8.300 | 7.780 | 8.000 | 65,358 | -0.44(-5.21%) |
Jul 07, 2021 | 8.450 | 8.520 | 8.440 | 8.440 | 108,819 | -0.06(-0.71%) |
Jul 06, 2021 | 8.580 | 8.790 | 8.410 | 8.500 | 11,141 | -0.11(-1.28%) |
Jul 02, 2021 | 8.370 | 8.740 | 8.350 | 8.610 | 18,780 | +0.20(+2.38%) |