Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.440 | 9.570 | 9.280 | 9.430 | 527,070 | +0.10(+1.07%) |
Sep 29, 2021 | 9.590 | 9.650 | 9.280 | 9.330 | 294,350 | -0.16(-1.69%) |
Sep 28, 2021 | 9.700 | 9.820 | 9.450 | 9.490 | 407,903 | -0.35(-3.56%) |
Sep 27, 2021 | 9.610 | 10.06 | 9.430 | 9.840 | 455,467 | +0.33(+3.47%) |
Sep 24, 2021 | 9.730 | 9.760 | 9.420 | 9.510 | 284,390 | -0.31(-3.16%) |
Sep 23, 2021 | 9.680 | 9.840 | 9.380 | 9.820 | 255,177 | +0.21(+2.19%) |
Sep 22, 2021 | 9.350 | 9.790 | 9.350 | 9.610 | 397,889 | +0.02(+0.21%) |
Sep 21, 2021 | 9.560 | 9.719 | 9.420 | 9.590 | 309,112 | +0.11(+1.16%) |
Sep 20, 2021 | 9.540 | 9.850 | 9.270 | 9.480 | 487,011 | -0.41(-4.15%) |
Sep 17, 2021 | 9.710 | 9.985 | 9.580 | 9.890 | 1,538,573 | +0.18(+1.85%) |
Sep 16, 2021 | 9.020 | 9.730 | 8.910 | 9.710 | 813,804 | +0.71(+7.89%) |
Sep 15, 2021 | 8.960 | 9.670 | 8.790 | 9.000 | 1,568,061 | +0.00(+0.00%) |
Sep 14, 2021 | 9.310 | 10.04 | 8.960 | 9.000 | 1,216,448 | -0.90(-9.09%) |
Sep 13, 2021 | 8.770 | 10.79 | 8.645 | 9.900 | 5,128,233 | +1.34(+15.65%) |
Sep 10, 2021 | 10.11 | 10.20 | 8.460 | 8.560 | 5,023,931 | -5.50(-39.12%) |
Sep 09, 2021 | 13.94 | 14.80 | 13.90 | 14.06 | 861,775 | +0.11(+0.79%) |
Sep 08, 2021 | 14.27 | 14.27 | 13.74 | 13.95 | 807,513 | -0.30(-2.11%) |
Sep 07, 2021 | 13.83 | 14.34 | 13.73 | 14.25 | 610,245 | +0.20(+1.42%) |
Sep 03, 2021 | 14.03 | 14.45 | 13.83 | 14.05 | 430,493 | -0.42(-2.90%) |
Sep 02, 2021 | 13.97 | 14.51 | 13.82 | 14.47 | 459,138 | +0.50(+3.58%) |
Sep 01, 2021 | 14.00 | 14.61 | 13.47 | 13.97 | 668,020 | +0.04(+0.29%) |
Aug 31, 2021 | 13.58 | 14.00 | 13.55 | 13.93 | 577,974 | +0.27(+1.98%) |
Aug 30, 2021 | 13.59 | 14.16 | 13.41 | 13.66 | 1,496,474 | +0.65(+5.00%) |
Aug 27, 2021 | 11.82 | 13.07 | 11.65 | 13.01 | 997,141 | +1.23(+10.44%) |
Aug 26, 2021 | 11.81 | 11.98 | 11.67 | 11.78 | 763,081 | -0.04(-0.34%) |
Aug 25, 2021 | 11.50 | 12.03 | 11.37 | 11.82 | 499,193 | +0.29(+2.52%) |
Aug 24, 2021 | 11.88 | 11.96 | 11.34 | 11.53 | 476,613 | -0.37(-3.11%) |
Aug 23, 2021 | 11.92 | 12.15 | 11.67 | 11.90 | 1,148,278 | +0.24(+2.06%) |
Aug 20, 2021 | 11.01 | 11.68 | 10.84 | 11.66 | 526,391 | +0.70(+6.39%) |
Aug 19, 2021 | 11.09 | 11.47 | 10.91 | 10.96 | 469,411 | -0.29(-2.58%) |
Aug 18, 2021 | 11.72 | 11.78 | 11.22 | 11.25 | 240,180 | -0.49(-4.17%) |
Aug 17, 2021 | 11.36 | 11.87 | 11.31 | 11.74 | 370,179 | +0.18(+1.56%) |
Aug 16, 2021 | 11.96 | 11.98 | 11.51 | 11.56 | 376,399 | -0.61(-5.01%) |
Aug 13, 2021 | 12.40 | 12.47 | 12.14 | 12.17 | 271,988 | -0.28(-2.25%) |
Aug 12, 2021 | 11.87 | 12.55 | 11.80 | 12.45 | 510,558 | +0.59(+4.97%) |
Aug 11, 2021 | 11.51 | 11.89 | 11.27 | 11.86 | 284,362 | +0.38(+3.31%) |
Aug 10, 2021 | 11.86 | 11.92 | 11.31 | 11.48 | 566,521 | -0.38(-3.20%) |
Aug 09, 2021 | 12.23 | 12.46 | 11.82 | 11.86 | 397,911 | -0.51(-4.12%) |
Aug 06, 2021 | 12.14 | 12.90 | 11.80 | 12.37 | 1,204,651 | +0.26(+2.15%) |
Aug 05, 2021 | 10.83 | 12.24 | 10.55 | 12.11 | 1,159,536 | +1.38(+12.86%) |
Aug 04, 2021 | 10.75 | 10.95 | 10.34 | 10.73 | 1,401,308 | -0.18(-1.65%) |
Aug 03, 2021 | 11.28 | 11.28 | 10.68 | 10.91 | 496,039 | -0.36(-3.19%) |
Aug 02, 2021 | 11.00 | 11.46 | 11.00 | 11.27 | 949,346 | +0.27(+2.45%) |
Jul 30, 2021 | 11.15 | 11.52 | 10.82 | 11.00 | 1,961,982 | -0.14(-1.26%) |
Jul 29, 2021 | 11.78 | 12.04 | 11.14 | 11.14 | 577,337 | -0.56(-4.79%) |
Jul 28, 2021 | 11.76 | 11.86 | 11.55 | 11.70 | 438,893 | +0.08(+0.69%) |
Jul 27, 2021 | 11.56 | 11.70 | 11.25 | 11.62 | 478,791 | +0.01(+0.09%) |
Jul 26, 2021 | 11.92 | 11.97 | 11.47 | 11.61 | 442,948 | -0.29(-2.44%) |
Jul 23, 2021 | 11.90 | 12.17 | 11.71 | 11.90 | 406,500 | +0.01(+0.08%) |
Jul 22, 2021 | 12.35 | 12.36 | 11.87 | 11.89 | 239,513 | -0.45(-3.65%) |
Jul 21, 2021 | 12.43 | 12.44 | 12.16 | 12.34 | 225,576 | -0.09(-0.72%) |
Jul 20, 2021 | 11.85 | 12.48 | 11.81 | 12.43 | 548,337 | +0.51(+4.28%) |
Jul 19, 2021 | 12.51 | 12.51 | 11.82 | 11.92 | 496,162 | -0.57(-4.56%) |
Jul 16, 2021 | 12.70 | 12.71 | 12.25 | 12.49 | 322,457 | -0.07(-0.56%) |
Jul 15, 2021 | 12.16 | 12.65 | 12.08 | 12.56 | 473,139 | +0.29(+2.36%) |
Jul 14, 2021 | 12.33 | 12.66 | 12.17 | 12.27 | 545,446 | -0.06(-0.49%) |
Jul 13, 2021 | 12.77 | 12.78 | 12.28 | 12.33 | 334,367 | -0.56(-4.34%) |
Jul 12, 2021 | 12.94 | 13.20 | 12.81 | 12.89 | 571,372 | +0.01(+0.08%) |
Jul 09, 2021 | 12.90 | 12.97 | 12.59 | 12.88 | 224,466 | +0.03(+0.23%) |
Jul 08, 2021 | 12.85 | 13.16 | 12.63 | 12.85 | 364,783 | -0.12(-0.93%) |
Jul 07, 2021 | 13.03 | 13.26 | 12.79 | 12.97 | 417,868 | +0.00(+0.00%) |
Jul 06, 2021 | 13.37 | 13.42 | 12.92 | 12.97 | 337,962 | -0.49(-3.64%) |
Jul 02, 2021 | 13.78 | 13.78 | 13.26 | 13.46 | 382,692 | -0.27(-1.97%) |