Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.452 | 9.481 | 9.312 | 9.346 | 3,892,185 | -0.11(-1.13%) |
Sep 29, 2021 | 9.452 | 9.462 | 9.336 | 9.452 | 3,038,935 | +0.02(+0.21%) |
Sep 28, 2021 | 9.472 | 9.515 | 9.365 | 9.433 | 2,275,839 | -0.07(-0.71%) |
Sep 27, 2021 | 9.636 | 9.656 | 9.462 | 9.501 | 2,964,980 | -0.12(-1.21%) |
Sep 24, 2021 | 9.423 | 9.767 | 9.404 | 9.617 | 5,294,739 | +0.20(+2.16%) |
Sep 23, 2021 | 9.588 | 9.598 | 9.365 | 9.413 | 3,728,072 | -0.15(-1.52%) |
Sep 22, 2021 | 9.404 | 9.598 | 9.375 | 9.559 | 2,578,584 | +0.16(+1.65%) |
Sep 21, 2021 | 9.317 | 9.481 | 9.244 | 9.404 | 3,606,674 | +0.03(+0.31%) |
Sep 20, 2021 | 9.191 | 9.384 | 9.191 | 9.375 | 4,066,222 | -0.02(-0.21%) |
Sep 17, 2021 | 9.297 | 9.443 | 9.297 | 9.394 | 8,853,645 | +0.05(+0.52%) |
Sep 16, 2021 | 9.084 | 9.355 | 8.968 | 9.346 | 3,994,365 | +0.21(+2.34%) |
Sep 15, 2021 | 9.336 | 9.336 | 9.113 | 9.132 | 3,406,226 | -0.26(-2.79%) |
Sep 14, 2021 | 9.258 | 9.404 | 9.224 | 9.394 | 4,261,255 | +0.12(+1.25%) |
Sep 13, 2021 | 9.181 | 9.334 | 9.161 | 9.278 | 3,027,503 | +0.17(+1.92%) |
Sep 10, 2021 | 9.055 | 9.142 | 9.026 | 9.103 | 2,165,314 | +0.07(+0.75%) |
Sep 09, 2021 | 8.977 | 9.045 | 8.919 | 9.035 | 2,629,011 | +0.06(+0.65%) |
Sep 08, 2021 | 8.909 | 9.031 | 8.875 | 8.977 | 1,927,017 | +0.10(+1.09%) |
Sep 07, 2021 | 8.968 | 9.006 | 8.871 | 8.880 | 1,711,567 | -0.16(-1.82%) |
Sep 03, 2021 | 9.045 | 9.084 | 8.968 | 9.045 | 1,672,878 | +0.00(+0.00%) |
Sep 02, 2021 | 8.938 | 9.045 | 8.778 | 9.045 | 3,118,957 | +0.11(+1.19%) |
Sep 01, 2021 | 9.064 | 9.142 | 8.929 | 8.938 | 4,233,106 | -0.16(-1.71%) |
Aug 31, 2021 | 8.803 | 9.094 | 8.788 | 9.094 | 6,862,467 | +0.28(+3.19%) |
Aug 30, 2021 | 8.735 | 8.822 | 8.682 | 8.812 | 1,652,666 | +0.08(+0.89%) |
Aug 27, 2021 | 8.648 | 8.735 | 8.638 | 8.735 | 1,587,975 | +0.07(+0.78%) |
Aug 26, 2021 | 8.686 | 8.724 | 8.619 | 8.667 | 3,138,410 | -0.04(-0.45%) |
Aug 25, 2021 | 8.725 | 8.735 | 8.648 | 8.706 | 1,189,929 | -0.02(-0.22%) |
Aug 24, 2021 | 8.657 | 8.730 | 8.638 | 8.725 | 1,569,977 | +0.10(+1.12%) |
Aug 23, 2021 | 8.492 | 8.638 | 8.492 | 8.628 | 1,773,297 | +0.14(+1.60%) |
Aug 20, 2021 | 8.396 | 8.502 | 8.366 | 8.492 | 2,099,782 | +0.07(+0.81%) |
Aug 19, 2021 | 8.366 | 8.459 | 8.337 | 8.425 | 2,642,072 | -0.03(-0.34%) |
Aug 18, 2021 | 8.483 | 8.512 | 8.444 | 8.454 | 1,605,722 | +0.01(+0.11%) |
Aug 17, 2021 | 8.376 | 8.449 | 8.352 | 8.444 | 2,167,345 | +0.08(+0.93%) |
Aug 16, 2021 | 8.386 | 8.405 | 8.362 | 8.366 | 1,527,788 | -0.02(-0.23%) |
Aug 13, 2021 | 8.386 | 8.403 | 8.357 | 8.386 | 629,445 | +0.03(+0.35%) |
Aug 12, 2021 | 8.376 | 8.386 | 8.318 | 8.357 | 893,717 | +0.00(+0.00%) |
Aug 11, 2021 | 8.328 | 8.366 | 8.294 | 8.357 | 1,795,594 | +0.11(+1.29%) |
Aug 10, 2021 | 8.260 | 8.279 | 8.231 | 8.250 | 1,381,006 | -0.02(-0.23%) |
Aug 09, 2021 | 8.318 | 8.328 | 8.260 | 8.270 | 991,088 | -0.03(-0.35%) |
Aug 06, 2021 | 8.318 | 8.337 | 8.279 | 8.299 | 1,285,903 | -0.02(-0.23%) |
Aug 05, 2021 | 8.328 | 8.357 | 8.318 | 8.318 | 2,041,644 | +0.01(+0.12%) |
Aug 04, 2021 | 8.405 | 8.425 | 8.308 | 8.308 | 2,424,073 | -0.11(-1.27%) |
Aug 03, 2021 | 8.386 | 8.415 | 8.337 | 8.415 | 1,116,740 | +0.06(+0.70%) |
Aug 02, 2021 | 8.366 | 8.405 | 8.328 | 8.357 | 2,196,190 | +0.03(+0.35%) |
Jul 30, 2021 | 8.337 | 8.366 | 8.279 | 8.328 | 2,042,894 | -0.08(-0.92%) |
Jul 29, 2021 | 8.347 | 8.415 | 8.337 | 8.405 | 1,676,370 | +0.06(+0.70%) |
Jul 28, 2021 | 8.337 | 8.347 | 8.279 | 8.347 | 1,056,817 | +0.07(+0.82%) |
Jul 27, 2021 | 8.303 | 8.318 | 8.260 | 8.279 | 1,108,532 | -0.11(-1.27%) |
Jul 26, 2021 | 8.279 | 8.386 | 8.250 | 8.386 | 2,210,444 | +0.14(+1.65%) |
Jul 23, 2021 | 8.337 | 8.337 | 8.250 | 8.250 | 1,395,440 | -0.02(-0.23%) |
Jul 22, 2021 | 8.270 | 8.279 | 8.216 | 8.270 | 1,850,764 | +0.04(+0.47%) |
Jul 21, 2021 | 8.211 | 8.270 | 8.211 | 8.231 | 969,134 | +0.05(+0.59%) |
Jul 20, 2021 | 8.192 | 8.221 | 8.153 | 8.182 | 1,862,488 | +0.02(+0.24%) |
Jul 19, 2021 | 8.240 | 8.240 | 8.143 | 8.163 | 1,535,564 | -0.21(-2.55%) |
Jul 16, 2021 | 8.376 | 8.386 | 8.318 | 8.376 | 1,007,442 | +0.03(+0.35%) |
Jul 15, 2021 | 8.415 | 8.420 | 8.347 | 8.347 | 864,482 | -0.10(-1.15%) |
Jul 14, 2021 | 8.415 | 8.454 | 8.366 | 8.444 | 2,875,057 | +0.07(+0.81%) |
Jul 13, 2021 | 8.376 | 8.434 | 8.357 | 8.376 | 1,891,181 | +0.03(+0.35%) |
Jul 12, 2021 | 8.299 | 8.386 | 8.299 | 8.347 | 2,876,516 | +0.07(+0.82%) |
Jul 09, 2021 | 8.279 | 8.294 | 8.211 | 8.279 | 2,988,886 | +0.12(+1.43%) |
Jul 08, 2021 | 8.299 | 8.318 | 8.153 | 8.163 | 5,736,456 | -0.31(-3.66%) |
Jul 07, 2021 | 8.502 | 8.512 | 8.337 | 8.473 | 3,735,279 | -0.01(-0.14%) |
Jul 06, 2021 | 8.655 | 8.691 | 8.360 | 8.485 | 3,860,608 | -0.14(-1.66%) |
Jul 02, 2021 | 8.431 | 8.691 | 8.422 | 8.628 | 6,645,376 | +0.31(+3.77%) |