Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.700 | 10.00 | 9.700 | 9.800 | 18,611 | +0.32(+3.38%) |
Sep 29, 2021 | 9.640 | 9.680 | 9.480 | 9.480 | 20,765 | -0.34(-3.46%) |
Sep 28, 2021 | 9.900 | 9.900 | 9.660 | 9.820 | 12,504 | -0.20(-2.00%) |
Sep 27, 2021 | 10.02 | 10.10 | 9.977 | 10.02 | 17,129 | +0.00(+0.00%) |
Sep 24, 2021 | 10.26 | 10.32 | 9.740 | 10.02 | 52,251 | -0.10(-0.99%) |
Sep 23, 2021 | 10.26 | 10.36 | 10.06 | 10.12 | 21,442 | -0.04(-0.39%) |
Sep 22, 2021 | 10.22 | 10.29 | 10.12 | 10.16 | 11,974 | +0.18(+1.80%) |
Sep 21, 2021 | 10.06 | 10.14 | 9.980 | 9.980 | 18,314 | -0.16(-1.58%) |
Sep 20, 2021 | 10.14 | 10.28 | 10.00 | 10.14 | 59,497 | -0.08(-0.78%) |
Sep 17, 2021 | 10.24 | 10.26 | 10.12 | 10.22 | 25,896 | -0.04(-0.39%) |
Sep 16, 2021 | 10.36 | 10.38 | 10.18 | 10.26 | 18,066 | -0.16(-1.54%) |
Sep 15, 2021 | 10.50 | 10.52 | 10.30 | 10.42 | 14,853 | +0.54(+5.47%) |
Sep 14, 2021 | 9.740 | 10.96 | 9.680 | 9.880 | 115,197 | -0.18(-1.79%) |
Sep 13, 2021 | 10.00 | 10.12 | 9.740 | 10.06 | 35,510 | -0.42(-4.01%) |
Sep 10, 2021 | 10.68 | 10.75 | 10.44 | 10.48 | 51,910 | -0.22(-2.06%) |
Sep 09, 2021 | 10.70 | 10.80 | 10.64 | 10.70 | 19,531 | -0.18(-1.65%) |
Sep 08, 2021 | 10.84 | 11.01 | 10.70 | 10.88 | 6,762 | -0.02(-0.18%) |
Sep 07, 2021 | 10.90 | 10.98 | 10.76 | 10.90 | 13,790 | -0.44(-3.88%) |
Sep 03, 2021 | 11.22 | 11.34 | 11.14 | 11.34 | 19,310 | +0.40(+3.66%) |
Sep 02, 2021 | 10.92 | 11.02 | 10.88 | 10.94 | 11,198 | -0.26(-2.32%) |
Sep 01, 2021 | 11.26 | 11.33 | 10.98 | 11.20 | 30,975 | -0.64(-5.41%) |
Aug 31, 2021 | 11.66 | 11.98 | 11.66 | 11.84 | 39,578 | +0.76(+6.86%) |
Aug 30, 2021 | 10.80 | 11.14 | 10.78 | 11.08 | 30,556 | +0.62(+5.93%) |
Aug 27, 2021 | 10.16 | 10.56 | 10.14 | 10.46 | 11,010 | +0.58(+5.87%) |
Aug 26, 2021 | 9.980 | 9.980 | 9.840 | 9.880 | 14,238 | -0.18(-1.79%) |
Aug 25, 2021 | 10.36 | 10.36 | 10.06 | 10.06 | 15,829 | -0.20(-1.95%) |
Aug 24, 2021 | 10.48 | 10.50 | 10.22 | 10.26 | 26,088 | +0.00(+0.00%) |
Aug 23, 2021 | 10.14 | 10.34 | 10.14 | 10.26 | 12,018 | +0.32(+3.22%) |
Aug 20, 2021 | 9.820 | 10.02 | 9.820 | 9.940 | 12,735 | +0.14(+1.43%) |
Aug 19, 2021 | 9.920 | 9.940 | 9.760 | 9.800 | 19,529 | -0.20(-2.00%) |
Aug 18, 2021 | 10.08 | 10.26 | 9.940 | 10.00 | 26,408 | +0.42(+4.38%) |
Aug 17, 2021 | 9.700 | 9.700 | 9.460 | 9.580 | 22,525 | -0.18(-1.84%) |
Aug 16, 2021 | 9.880 | 10.02 | 9.760 | 9.760 | 36,685 | +0.02(+0.21%) |
Aug 13, 2021 | 9.880 | 9.940 | 9.700 | 9.740 | 5,359 | -0.10(-1.02%) |
Aug 12, 2021 | 9.740 | 10.20 | 9.700 | 9.840 | 77,936 | +0.34(+3.58%) |
Aug 11, 2021 | 9.580 | 9.580 | 9.440 | 9.500 | 7,195 | -0.02(-0.21%) |
Aug 10, 2021 | 9.540 | 9.580 | 9.490 | 9.520 | 19,565 | -0.12(-1.24%) |
Aug 09, 2021 | 9.560 | 9.760 | 9.500 | 9.640 | 16,725 | +0.08(+0.84%) |
Aug 06, 2021 | 9.780 | 9.790 | 9.420 | 9.560 | 52,094 | +0.14(+1.49%) |
Aug 05, 2021 | 9.460 | 9.560 | 9.360 | 9.420 | 47,914 | -0.02(-0.21%) |
Aug 04, 2021 | 9.580 | 9.697 | 9.320 | 9.440 | 58,074 | -0.50(-5.03%) |
Aug 03, 2021 | 10.04 | 10.16 | 9.640 | 9.940 | 71,956 | -0.80(-7.45%) |
Aug 02, 2021 | 10.60 | 10.82 | 10.60 | 10.74 | 50,678 | +0.34(+3.27%) |
Jul 30, 2021 | 10.60 | 10.88 | 10.40 | 10.40 | 36,148 | -0.44(-4.06%) |
Jul 29, 2021 | 11.10 | 11.18 | 10.67 | 10.84 | 32,258 | -0.72(-6.23%) |
Jul 28, 2021 | 11.06 | 11.56 | 11.02 | 11.56 | 31,838 | +1.16(+11.15%) |
Jul 27, 2021 | 10.48 | 10.50 | 10.30 | 10.40 | 23,487 | -0.20(-1.89%) |
Jul 26, 2021 | 10.62 | 10.72 | 10.60 | 10.60 | 10,648 | -0.12(-1.12%) |
Jul 23, 2021 | 10.82 | 10.94 | 10.62 | 10.72 | 25,971 | +0.66(+6.56%) |
Jul 22, 2021 | 10.32 | 10.32 | 10.06 | 10.06 | 12,427 | -0.26(-2.51%) |
Jul 21, 2021 | 10.32 | 10.40 | 10.20 | 10.32 | 14,322 | +0.46(+4.66%) |
Jul 20, 2021 | 9.940 | 10.02 | 9.590 | 9.860 | 38,194 | -0.08(-0.80%) |
Jul 19, 2021 | 10.26 | 10.34 | 9.740 | 9.940 | 101,439 | -0.54(-5.15%) |
Jul 16, 2021 | 10.42 | 10.66 | 10.38 | 10.48 | 14,831 | +0.10(+0.96%) |
Jul 15, 2021 | 10.54 | 10.62 | 10.30 | 10.38 | 24,323 | -0.06(-0.57%) |
Jul 14, 2021 | 10.82 | 10.86 | 10.42 | 10.44 | 22,265 | -0.04(-0.38%) |
Jul 13, 2021 | 10.64 | 10.70 | 10.48 | 10.48 | 16,182 | -0.22(-2.06%) |
Jul 12, 2021 | 10.94 | 10.94 | 10.62 | 10.70 | 11,064 | -0.44(-3.95%) |
Jul 09, 2021 | 11.00 | 11.16 | 10.82 | 11.14 | 16,243 | +0.44(+4.11%) |
Jul 08, 2021 | 10.72 | 10.97 | 10.62 | 10.70 | 31,724 | -0.58(-5.14%) |
Jul 07, 2021 | 11.08 | 11.32 | 11.08 | 11.28 | 67,869 | +0.16(+1.44%) |
Jul 06, 2021 | 11.42 | 11.42 | 11.08 | 11.12 | 17,513 | -0.26(-2.28%) |
Jul 02, 2021 | 11.60 | 11.62 | 11.28 | 11.38 | 18,024 | +0.00(+0.00%) |