Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.783 | 9.891 | 9.695 | 9.739 | 495,710 | -0.11(-1.13%) |
Sep 29, 2021 | 9.792 | 9.944 | 9.697 | 9.850 | 422,468 | +0.10(+1.04%) |
Sep 28, 2021 | 9.814 | 9.893 | 9.725 | 9.748 | 423,614 | -0.13(-1.32%) |
Sep 27, 2021 | 9.857 | 10.02 | 9.857 | 9.879 | 412,937 | +0.06(+0.59%) |
Sep 24, 2021 | 9.814 | 9.879 | 9.785 | 9.821 | 280,479 | +0.02(+0.22%) |
Sep 23, 2021 | 9.792 | 9.901 | 9.777 | 9.799 | 209,612 | +0.08(+0.82%) |
Sep 22, 2021 | 9.770 | 9.843 | 9.712 | 9.719 | 251,204 | +0.01(+0.15%) |
Sep 21, 2021 | 9.726 | 9.792 | 9.668 | 9.705 | 190,300 | +0.06(+0.60%) |
Sep 20, 2021 | 9.574 | 9.719 | 9.465 | 9.647 | 333,432 | -0.15(-1.56%) |
Sep 17, 2021 | 9.661 | 9.821 | 9.589 | 9.799 | 1,224,862 | +0.20(+2.04%) |
Sep 16, 2021 | 9.748 | 9.748 | 9.574 | 9.603 | 293,673 | -0.09(-0.90%) |
Sep 15, 2021 | 9.589 | 9.712 | 9.574 | 9.690 | 293,331 | +0.09(+0.91%) |
Sep 14, 2021 | 9.734 | 9.734 | 9.560 | 9.603 | 376,679 | -0.10(-1.05%) |
Sep 13, 2021 | 9.654 | 9.726 | 9.538 | 9.705 | 433,532 | +0.16(+1.67%) |
Sep 10, 2021 | 9.828 | 9.828 | 9.545 | 9.545 | 373,210 | -0.24(-2.45%) |
Sep 09, 2021 | 9.814 | 9.908 | 9.756 | 9.785 | 342,138 | -0.04(-0.37%) |
Sep 08, 2021 | 9.886 | 9.966 | 9.806 | 9.821 | 407,367 | -0.08(-0.81%) |
Sep 07, 2021 | 9.944 | 10.08 | 9.901 | 9.901 | 317,493 | -0.12(-1.23%) |
Sep 03, 2021 | 9.988 | 10.04 | 9.973 | 10.02 | 231,877 | +0.04(+0.36%) |
Sep 02, 2021 | 9.959 | 10.07 | 9.944 | 9.988 | 282,055 | -0.01(-0.07%) |
Sep 01, 2021 | 10.06 | 10.07 | 9.915 | 9.995 | 256,085 | +0.01(+0.07%) |
Aug 31, 2021 | 9.785 | 10.05 | 9.777 | 9.988 | 325,949 | +0.12(+1.25%) |
Aug 30, 2021 | 9.944 | 9.944 | 9.799 | 9.864 | 308,025 | -0.09(-0.95%) |
Aug 27, 2021 | 9.785 | 10.10 | 9.785 | 9.959 | 524,568 | +0.17(+1.78%) |
Aug 26, 2021 | 9.872 | 9.966 | 9.777 | 9.785 | 276,923 | -0.12(-1.25%) |
Aug 25, 2021 | 9.850 | 9.973 | 9.839 | 9.908 | 294,302 | +0.02(+0.22%) |
Aug 24, 2021 | 9.799 | 9.988 | 9.799 | 9.886 | 293,006 | +0.15(+1.57%) |
Aug 23, 2021 | 9.690 | 9.799 | 9.690 | 9.734 | 248,191 | +0.10(+1.06%) |
Aug 20, 2021 | 9.378 | 9.661 | 9.320 | 9.632 | 466,363 | +0.22(+2.31%) |
Aug 19, 2021 | 9.414 | 9.567 | 9.349 | 9.414 | 511,182 | -0.13(-1.37%) |
Aug 18, 2021 | 9.603 | 9.756 | 9.523 | 9.545 | 491,266 | -0.13(-1.35%) |
Aug 17, 2021 | 9.581 | 9.697 | 9.509 | 9.676 | 337,380 | -0.06(-0.60%) |
Aug 16, 2021 | 9.683 | 9.857 | 9.618 | 9.734 | 418,546 | +0.01(+0.07%) |
Aug 13, 2021 | 9.610 | 9.872 | 9.589 | 9.726 | 463,024 | +0.27(+2.84%) |
Aug 12, 2021 | 9.298 | 9.494 | 9.191 | 9.458 | 541,335 | +0.07(+0.70%) |
Aug 11, 2021 | 9.371 | 9.414 | 9.226 | 9.393 | 342,937 | -0.01(-0.08%) |
Aug 10, 2021 | 9.465 | 9.610 | 8.754 | 9.400 | 1,428,166 | -0.68(-6.70%) |
Aug 09, 2021 | 10.21 | 10.21 | 10.04 | 10.07 | 256,128 | -0.16(-1.56%) |
Aug 06, 2021 | 10.25 | 10.39 | 10.14 | 10.23 | 200,307 | +0.05(+0.50%) |
Aug 05, 2021 | 9.995 | 10.27 | 9.995 | 10.18 | 232,582 | +0.17(+1.67%) |
Aug 04, 2021 | 10.12 | 10.19 | 9.857 | 10.02 | 277,576 | -0.24(-2.34%) |
Aug 03, 2021 | 10.16 | 10.26 | 9.908 | 10.26 | 282,797 | +0.16(+1.58%) |
Aug 02, 2021 | 10.23 | 10.43 | 10.06 | 10.10 | 368,854 | -0.15(-1.42%) |
Jul 30, 2021 | 10.37 | 10.50 | 10.21 | 10.24 | 256,061 | -0.09(-0.84%) |
Jul 29, 2021 | 10.35 | 10.44 | 10.29 | 10.33 | 210,402 | +0.04(+0.35%) |
Jul 28, 2021 | 10.17 | 10.37 | 10.10 | 10.29 | 234,478 | +0.12(+1.21%) |
Jul 27, 2021 | 10.13 | 10.18 | 9.988 | 10.17 | 199,029 | -0.08(-0.78%) |
Jul 26, 2021 | 10.12 | 10.34 | 10.12 | 10.25 | 211,038 | +0.12(+1.22%) |
Jul 23, 2021 | 10.19 | 10.28 | 10.02 | 10.13 | 216,414 | +0.01(+0.07%) |
Jul 22, 2021 | 10.32 | 10.32 | 10.07 | 10.12 | 309,315 | -0.26(-2.52%) |
Jul 21, 2021 | 10.30 | 10.47 | 10.27 | 10.38 | 320,795 | +0.16(+1.56%) |
Jul 20, 2021 | 10.07 | 10.34 | 10.02 | 10.22 | 428,841 | +0.22(+2.18%) |
Jul 19, 2021 | 10.08 | 10.14 | 9.777 | 10.00 | 685,871 | -0.33(-3.23%) |
Jul 16, 2021 | 10.48 | 10.60 | 10.25 | 10.34 | 347,249 | -0.04(-0.42%) |
Jul 15, 2021 | 10.19 | 10.47 | 10.16 | 10.38 | 335,170 | +0.11(+1.06%) |
Jul 14, 2021 | 10.42 | 10.50 | 10.20 | 10.27 | 336,248 | -0.06(-0.56%) |
Jul 13, 2021 | 10.56 | 10.56 | 10.27 | 10.33 | 382,055 | -0.33(-3.07%) |
Jul 12, 2021 | 10.44 | 10.66 | 10.34 | 10.66 | 471,783 | +0.14(+1.31%) |
Jul 09, 2021 | 10.39 | 10.52 | 10.29 | 10.52 | 511,549 | +0.34(+3.35%) |
Jul 08, 2021 | 10.23 | 10.33 | 9.908 | 10.18 | 789,501 | -0.22(-2.10%) |
Jul 07, 2021 | 10.51 | 10.59 | 10.30 | 10.39 | 535,458 | -0.20(-1.85%) |
Jul 06, 2021 | 10.76 | 10.77 | 10.44 | 10.59 | 339,238 | -0.16(-1.49%) |
Jul 02, 2021 | 10.91 | 10.91 | 10.72 | 10.75 | 296,845 | -0.12(-1.13%) |