Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.880 | 9.950 | 9.750 | 9.850 | 1,314,909 | +0.05(+0.51%) |
Sep 29, 2021 | 9.950 | 9.950 | 9.700 | 9.800 | 814,680 | -0.09(-0.91%) |
Sep 28, 2021 | 9.930 | 10.03 | 9.770 | 9.890 | 1,353,784 | -0.16(-1.59%) |
Sep 27, 2021 | 9.800 | 10.06 | 9.750 | 10.05 | 780,210 | +0.22(+2.24%) |
Sep 24, 2021 | 9.570 | 9.910 | 9.500 | 9.830 | 936,246 | +0.12(+1.24%) |
Sep 23, 2021 | 9.500 | 9.761 | 9.440 | 9.710 | 699,857 | +0.27(+2.86%) |
Sep 22, 2021 | 9.230 | 9.530 | 9.180 | 9.440 | 590,944 | +0.38(+4.19%) |
Sep 21, 2021 | 9.400 | 9.458 | 9.040 | 9.060 | 579,122 | -0.21(-2.27%) |
Sep 20, 2021 | 9.310 | 9.550 | 9.021 | 9.270 | 1,289,591 | -0.31(-3.24%) |
Sep 17, 2021 | 9.950 | 9.950 | 9.290 | 9.580 | 2,781,745 | -0.27(-2.74%) |
Sep 16, 2021 | 9.740 | 9.955 | 9.560 | 9.850 | 894,962 | +0.08(+0.82%) |
Sep 15, 2021 | 9.800 | 9.800 | 9.630 | 9.770 | 1,032,325 | -0.06(-0.61%) |
Sep 14, 2021 | 10.26 | 10.29 | 9.780 | 9.830 | 664,711 | -0.41(-4.00%) |
Sep 13, 2021 | 10.16 | 10.26 | 9.960 | 10.24 | 592,061 | +0.16(+1.59%) |
Sep 10, 2021 | 10.31 | 10.39 | 10.05 | 10.08 | 571,726 | -0.18(-1.75%) |
Sep 09, 2021 | 10.25 | 10.48 | 10.18 | 10.26 | 491,034 | +0.04(+0.39%) |
Sep 08, 2021 | 10.48 | 10.48 | 10.08 | 10.22 | 864,145 | -0.33(-3.13%) |
Sep 07, 2021 | 10.78 | 10.87 | 10.51 | 10.55 | 828,536 | -0.28(-2.59%) |
Sep 03, 2021 | 11.00 | 11.08 | 10.77 | 10.83 | 482,071 | -0.18(-1.63%) |
Sep 02, 2021 | 10.90 | 11.28 | 10.87 | 11.01 | 728,541 | +0.19(+1.76%) |
Sep 01, 2021 | 10.88 | 10.91 | 10.64 | 10.82 | 671,008 | -0.01(-0.09%) |
Aug 31, 2021 | 11.00 | 11.00 | 10.74 | 10.83 | 578,544 | -0.13(-1.19%) |
Aug 30, 2021 | 11.08 | 11.12 | 10.87 | 10.96 | 724,246 | -0.07(-0.63%) |
Aug 27, 2021 | 10.72 | 11.17 | 10.69 | 11.03 | 908,028 | +0.34(+3.18%) |
Aug 26, 2021 | 10.83 | 10.94 | 10.66 | 10.69 | 519,765 | -0.17(-1.57%) |
Aug 25, 2021 | 10.97 | 11.08 | 10.85 | 10.86 | 522,782 | -0.08(-0.73%) |
Aug 24, 2021 | 10.76 | 11.00 | 10.73 | 10.94 | 635,776 | +0.24(+2.24%) |
Aug 23, 2021 | 10.84 | 10.90 | 10.65 | 10.70 | 520,532 | +0.11(+1.04%) |
Aug 20, 2021 | 10.40 | 10.60 | 10.27 | 10.59 | 492,697 | +0.13(+1.24%) |
Aug 19, 2021 | 10.18 | 10.46 | 10.12 | 10.46 | 939,315 | +0.08(+0.77%) |
Aug 18, 2021 | 10.44 | 10.71 | 10.37 | 10.38 | 639,201 | -0.18(-1.70%) |
Aug 17, 2021 | 10.56 | 10.72 | 10.48 | 10.56 | 692,015 | -0.19(-1.77%) |
Aug 16, 2021 | 10.64 | 10.96 | 10.62 | 10.75 | 1,129,595 | -0.30(-2.71%) |
Aug 13, 2021 | 11.19 | 11.20 | 11.03 | 11.05 | 306,806 | -0.14(-1.25%) |
Aug 12, 2021 | 11.33 | 11.35 | 11.10 | 11.19 | 459,420 | -0.14(-1.24%) |
Aug 11, 2021 | 11.53 | 11.56 | 11.04 | 11.33 | 740,438 | -0.23(-1.99%) |
Aug 10, 2021 | 11.39 | 12.29 | 11.35 | 11.56 | 1,091,047 | +0.38(+3.40%) |
Aug 09, 2021 | 11.38 | 11.41 | 11.16 | 11.18 | 397,997 | -0.21(-1.84%) |
Aug 06, 2021 | 11.18 | 11.43 | 11.17 | 11.39 | 645,180 | +0.20(+1.79%) |
Aug 05, 2021 | 10.91 | 11.32 | 10.81 | 11.19 | 744,240 | +0.31(+2.85%) |
Aug 04, 2021 | 11.33 | 11.33 | 10.84 | 10.88 | 772,128 | -0.52(-4.56%) |
Aug 03, 2021 | 11.12 | 11.47 | 10.87 | 11.40 | 843,519 | +0.28(+2.52%) |
Aug 02, 2021 | 11.09 | 11.62 | 11.06 | 11.12 | 921,917 | +0.11(+1.00%) |
Jul 30, 2021 | 10.98 | 11.22 | 10.88 | 11.01 | 1,254,260 | -0.23(-2.05%) |
Jul 29, 2021 | 10.96 | 11.48 | 10.88 | 11.24 | 1,794,584 | +0.81(+7.77%) |
Jul 28, 2021 | 9.900 | 10.54 | 9.510 | 10.43 | 1,621,864 | +0.63(+6.43%) |
Jul 27, 2021 | 10.24 | 10.24 | 9.670 | 9.800 | 934,593 | -0.45(-4.39%) |
Jul 26, 2021 | 10.24 | 10.30 | 10.05 | 10.25 | 767,119 | +0.04(+0.39%) |
Jul 23, 2021 | 10.23 | 10.24 | 9.970 | 10.21 | 474,914 | +0.12(+1.19%) |
Jul 22, 2021 | 10.40 | 10.40 | 10.01 | 10.09 | 538,271 | -0.30(-2.89%) |
Jul 21, 2021 | 10.16 | 10.39 | 10.07 | 10.39 | 620,438 | +0.32(+3.18%) |
Jul 20, 2021 | 9.580 | 10.20 | 9.580 | 10.07 | 1,265,096 | +0.51(+5.33%) |
Jul 19, 2021 | 9.790 | 10.30 | 9.530 | 9.560 | 1,878,665 | -0.97(-9.21%) |
Jul 16, 2021 | 10.96 | 10.96 | 10.51 | 10.53 | 781,967 | -0.37(-3.39%) |
Jul 15, 2021 | 11.10 | 11.16 | 10.74 | 10.90 | 1,047,539 | -0.27(-2.42%) |
Jul 14, 2021 | 11.05 | 11.21 | 10.90 | 11.17 | 987,110 | +0.19(+1.73%) |
Jul 13, 2021 | 10.90 | 11.10 | 10.90 | 10.98 | 630,279 | +0.01(+0.09%) |
Jul 12, 2021 | 11.15 | 11.18 | 10.90 | 10.97 | 693,471 | -0.19(-1.70%) |
Jul 09, 2021 | 11.04 | 11.23 | 10.95 | 11.16 | 898,168 | +0.23(+2.10%) |
Jul 08, 2021 | 10.73 | 11.16 | 10.61 | 10.93 | 712,853 | -0.13(-1.18%) |
Jul 07, 2021 | 11.03 | 11.12 | 10.73 | 11.06 | 1,212,750 | +0.07(+0.64%) |
Jul 06, 2021 | 11.31 | 11.31 | 10.70 | 10.99 | 717,603 | -0.22(-1.96%) |
Jul 02, 2021 | 11.77 | 11.77 | 11.05 | 11.21 | 743,250 | -0.30(-2.61%) |