Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.969 | 9.063 | 8.874 | 8.913 | 223,911 | +0.00(+0.00%) |
Sep 29, 2021 | 8.874 | 8.945 | 8.850 | 8.913 | 108,188 | +0.04(+0.44%) |
Sep 28, 2021 | 9.000 | 9.008 | 8.819 | 8.874 | 176,856 | -0.11(-1.23%) |
Sep 27, 2021 | 8.992 | 9.076 | 8.961 | 8.984 | 119,692 | +0.03(+0.35%) |
Sep 24, 2021 | 8.984 | 9.040 | 8.937 | 8.953 | 138,162 | -0.04(-0.44%) |
Sep 23, 2021 | 9.000 | 9.103 | 8.992 | 8.992 | 120,368 | -0.01(-0.09%) |
Sep 22, 2021 | 9.008 | 9.079 | 8.967 | 9.000 | 143,696 | +0.06(+0.71%) |
Sep 21, 2021 | 8.819 | 9.039 | 8.818 | 8.937 | 206,869 | +0.13(+1.48%) |
Sep 20, 2021 | 8.940 | 8.940 | 8.642 | 8.807 | 327,139 | -0.24(-2.69%) |
Sep 17, 2021 | 9.050 | 9.081 | 8.995 | 9.050 | 195,878 | +0.02(+0.17%) |
Sep 16, 2021 | 9.081 | 9.136 | 8.980 | 9.034 | 138,366 | -0.06(-0.69%) |
Sep 15, 2021 | 8.940 | 9.132 | 8.911 | 9.097 | 197,685 | +0.19(+2.11%) |
Sep 14, 2021 | 8.964 | 9.003 | 8.893 | 8.909 | 157,534 | -0.01(-0.09%) |
Sep 13, 2021 | 8.925 | 8.956 | 8.823 | 8.917 | 133,009 | +0.09(+1.07%) |
Sep 10, 2021 | 8.909 | 8.964 | 8.799 | 8.823 | 164,954 | -0.08(-0.88%) |
Sep 09, 2021 | 8.956 | 9.050 | 8.870 | 8.901 | 172,538 | -0.05(-0.53%) |
Sep 08, 2021 | 8.987 | 9.046 | 8.940 | 8.948 | 118,730 | -0.02(-0.26%) |
Sep 07, 2021 | 9.074 | 9.097 | 8.933 | 8.972 | 230,346 | -0.14(-1.55%) |
Sep 03, 2021 | 9.168 | 9.191 | 9.038 | 9.113 | 142,587 | -0.02(-0.26%) |
Sep 02, 2021 | 9.129 | 9.230 | 9.113 | 9.136 | 121,861 | +0.01(+0.09%) |
Sep 01, 2021 | 9.129 | 9.262 | 9.113 | 9.129 | 189,691 | -0.06(-0.68%) |
Aug 31, 2021 | 9.160 | 9.285 | 9.152 | 9.191 | 158,684 | +0.06(+0.69%) |
Aug 30, 2021 | 9.254 | 9.254 | 9.105 | 9.129 | 195,135 | -0.06(-0.68%) |
Aug 27, 2021 | 9.074 | 9.254 | 9.050 | 9.191 | 116,482 | +0.16(+1.74%) |
Aug 26, 2021 | 9.113 | 9.183 | 8.972 | 9.034 | 136,035 | -0.06(-0.69%) |
Aug 25, 2021 | 9.058 | 9.215 | 9.058 | 9.097 | 118,355 | +0.04(+0.43%) |
Aug 24, 2021 | 8.987 | 9.097 | 8.987 | 9.058 | 95,329 | +0.06(+0.70%) |
Aug 23, 2021 | 9.042 | 9.168 | 8.948 | 8.995 | 210,150 | -0.05(-0.52%) |
Aug 20, 2021 | 8.791 | 9.042 | 8.715 | 9.042 | 226,593 | +0.29(+3.27%) |
Aug 19, 2021 | 9.161 | 9.177 | 8.744 | 8.756 | 355,970 | -0.44(-4.83%) |
Aug 18, 2021 | 9.255 | 9.391 | 9.185 | 9.200 | 401,797 | -0.06(-0.67%) |
Aug 17, 2021 | 9.200 | 9.286 | 9.122 | 9.263 | 213,148 | +0.01(+0.08%) |
Aug 16, 2021 | 9.177 | 9.313 | 9.107 | 9.255 | 143,345 | +0.06(+0.68%) |
Aug 13, 2021 | 9.146 | 9.271 | 9.099 | 9.193 | 242,038 | +0.07(+0.77%) |
Aug 12, 2021 | 9.091 | 9.122 | 9.021 | 9.122 | 84,989 | +0.04(+0.43%) |
Aug 11, 2021 | 9.154 | 9.161 | 9.077 | 9.083 | 142,909 | -0.02(-0.17%) |
Aug 10, 2021 | 9.091 | 9.161 | 9.049 | 9.099 | 107,644 | +0.01(+0.09%) |
Aug 09, 2021 | 9.200 | 9.200 | 9.013 | 9.091 | 188,311 | -0.09(-1.02%) |
Aug 06, 2021 | 9.091 | 9.200 | 9.037 | 9.185 | 197,821 | +0.17(+1.90%) |
Aug 05, 2021 | 8.920 | 9.029 | 8.896 | 9.013 | 137,144 | +0.12(+1.31%) |
Aug 04, 2021 | 8.889 | 8.959 | 8.826 | 8.896 | 128,017 | -0.07(-0.78%) |
Aug 03, 2021 | 8.943 | 8.967 | 8.826 | 8.967 | 139,089 | +0.03(+0.35%) |
Aug 02, 2021 | 8.951 | 9.021 | 8.889 | 8.935 | 186,826 | +0.04(+0.44%) |
Jul 30, 2021 | 8.896 | 8.967 | 8.811 | 8.896 | 152,393 | +0.02(+0.18%) |
Jul 29, 2021 | 8.912 | 8.967 | 8.857 | 8.881 | 121,384 | +0.02(+0.18%) |
Jul 28, 2021 | 8.873 | 8.910 | 8.795 | 8.865 | 96,050 | +0.02(+0.18%) |
Jul 27, 2021 | 8.857 | 8.896 | 8.803 | 8.850 | 103,201 | -0.02(-0.26%) |
Jul 26, 2021 | 8.842 | 8.982 | 8.779 | 8.873 | 195,132 | +0.01(+0.09%) |
Jul 23, 2021 | 8.951 | 8.967 | 8.795 | 8.865 | 149,313 | -0.02(-0.26%) |
Jul 22, 2021 | 8.920 | 8.974 | 8.826 | 8.889 | 96,985 | -0.06(-0.65%) |
Jul 21, 2021 | 8.932 | 9.017 | 8.916 | 8.947 | 156,061 | +0.07(+0.79%) |
Jul 20, 2021 | 8.714 | 8.946 | 8.691 | 8.877 | 157,126 | +0.21(+2.42%) |
Jul 19, 2021 | 8.769 | 8.815 | 8.536 | 8.668 | 320,896 | -0.25(-2.78%) |
Jul 16, 2021 | 8.955 | 8.986 | 8.869 | 8.916 | 142,739 | +0.04(+0.44%) |
Jul 15, 2021 | 8.862 | 9.008 | 8.838 | 8.877 | 140,533 | +0.00(+0.00%) |
Jul 14, 2021 | 9.001 | 9.079 | 8.862 | 8.877 | 111,985 | -0.11(-1.21%) |
Jul 13, 2021 | 9.063 | 9.071 | 8.939 | 8.986 | 136,347 | -0.06(-0.69%) |
Jul 12, 2021 | 8.924 | 9.087 | 8.901 | 9.048 | 229,383 | +0.12(+1.39%) |
Jul 09, 2021 | 8.955 | 8.955 | 8.800 | 8.924 | 219,369 | +0.19(+2.13%) |
Jul 08, 2021 | 8.823 | 8.869 | 8.621 | 8.738 | 306,675 | -0.18(-2.00%) |
Jul 07, 2021 | 9.017 | 9.071 | 8.877 | 8.916 | 178,358 | -0.12(-1.29%) |
Jul 06, 2021 | 9.079 | 9.079 | 8.933 | 9.032 | 169,436 | -0.02(-0.17%) |
Jul 02, 2021 | 8.970 | 9.063 | 8.901 | 9.048 | 127,676 | +0.08(+0.86%) |