Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.291 | 9.326 | 9.175 | 9.210 | 4,434,999 | +0.06(+0.68%) |
Sep 29, 2021 | 9.139 | 9.183 | 9.072 | 9.148 | 3,824,755 | +0.04(+0.49%) |
Sep 28, 2021 | 9.201 | 9.246 | 9.094 | 9.103 | 5,067,621 | -0.24(-2.58%) |
Sep 27, 2021 | 9.228 | 9.371 | 9.228 | 9.344 | 3,111,644 | +0.23(+2.55%) |
Sep 24, 2021 | 9.094 | 9.188 | 9.085 | 9.112 | 2,860,471 | -0.05(-0.58%) |
Sep 23, 2021 | 9.067 | 9.180 | 9.050 | 9.166 | 3,606,464 | +0.30(+3.42%) |
Sep 22, 2021 | 8.844 | 8.996 | 8.844 | 8.862 | 3,064,688 | +0.24(+2.80%) |
Sep 21, 2021 | 8.746 | 8.795 | 8.590 | 8.621 | 3,701,583 | -0.05(-0.62%) |
Sep 20, 2021 | 8.755 | 8.755 | 8.545 | 8.675 | 6,037,279 | -0.37(-4.05%) |
Sep 17, 2021 | 9.157 | 9.188 | 9.005 | 9.041 | 3,484,220 | -0.11(-1.17%) |
Sep 16, 2021 | 9.112 | 9.175 | 9.032 | 9.148 | 2,828,997 | +0.09(+0.99%) |
Sep 15, 2021 | 8.987 | 9.059 | 8.969 | 9.059 | 2,882,880 | +0.07(+0.79%) |
Sep 14, 2021 | 9.246 | 9.268 | 8.974 | 8.987 | 3,944,451 | -0.24(-2.61%) |
Sep 13, 2021 | 9.166 | 9.255 | 9.121 | 9.228 | 4,292,808 | +0.24(+2.68%) |
Sep 10, 2021 | 9.076 | 9.099 | 8.987 | 8.987 | 4,769,021 | -0.12(-1.27%) |
Sep 09, 2021 | 9.032 | 9.157 | 9.014 | 9.103 | 4,702,487 | +0.10(+1.09%) |
Sep 08, 2021 | 9.103 | 9.143 | 9.005 | 9.005 | 2,550,653 | -0.16(-1.75%) |
Sep 07, 2021 | 9.201 | 9.299 | 9.157 | 9.166 | 2,951,141 | -0.10(-1.06%) |
Sep 03, 2021 | 9.219 | 9.317 | 9.210 | 9.264 | 3,421,711 | +0.04(+0.48%) |
Sep 02, 2021 | 9.192 | 9.273 | 9.175 | 9.219 | 2,489,271 | +0.07(+0.78%) |
Sep 01, 2021 | 9.210 | 9.219 | 9.130 | 9.148 | 3,287,060 | +0.00(+0.00%) |
Aug 31, 2021 | 9.166 | 9.228 | 9.112 | 9.148 | 3,548,000 | +0.05(+0.59%) |
Aug 30, 2021 | 9.273 | 9.273 | 9.087 | 9.094 | 1,940,198 | -0.18(-1.92%) |
Aug 27, 2021 | 9.121 | 9.282 | 9.121 | 9.273 | 2,340,159 | +0.20(+2.16%) |
Aug 26, 2021 | 9.192 | 9.233 | 9.059 | 9.076 | 2,514,995 | -0.11(-1.17%) |
Aug 25, 2021 | 9.130 | 9.234 | 9.092 | 9.183 | 2,273,539 | +0.14(+1.58%) |
Aug 24, 2021 | 8.934 | 9.063 | 8.934 | 9.041 | 1,915,795 | +0.07(+0.80%) |
Aug 23, 2021 | 8.898 | 8.996 | 8.889 | 8.969 | 2,219,438 | +0.08(+0.90%) |
Aug 20, 2021 | 8.800 | 8.898 | 8.773 | 8.889 | 4,509,373 | +0.01(+0.10%) |
Aug 19, 2021 | 8.925 | 8.960 | 8.822 | 8.880 | 5,396,765 | -0.09(-1.00%) |
Aug 18, 2021 | 8.934 | 9.094 | 8.907 | 8.969 | 3,596,553 | -0.04(-0.50%) |
Aug 17, 2021 | 9.085 | 9.139 | 8.916 | 9.014 | 3,813,204 | -0.15(-1.66%) |
Aug 16, 2021 | 9.166 | 9.201 | 9.085 | 9.166 | 2,509,086 | -0.08(-0.87%) |
Aug 13, 2021 | 9.291 | 9.317 | 9.233 | 9.246 | 2,487,709 | -0.03(-0.29%) |
Aug 12, 2021 | 9.299 | 9.326 | 9.201 | 9.273 | 2,960,686 | -0.02(-0.19%) |
Aug 11, 2021 | 9.237 | 9.308 | 9.202 | 9.290 | 3,921,943 | +0.08(+0.86%) |
Aug 10, 2021 | 9.113 | 9.210 | 9.096 | 9.210 | 3,653,194 | +0.05(+0.58%) |
Aug 09, 2021 | 9.122 | 9.202 | 9.060 | 9.157 | 4,474,870 | +0.06(+0.68%) |
Aug 06, 2021 | 9.060 | 9.113 | 9.043 | 9.096 | 4,221,524 | +0.17(+1.88%) |
Aug 05, 2021 | 8.848 | 8.954 | 8.825 | 8.928 | 3,197,735 | +0.10(+1.10%) |
Aug 04, 2021 | 8.831 | 8.899 | 8.791 | 8.831 | 4,353,577 | +0.02(+0.20%) |
Aug 03, 2021 | 8.787 | 8.840 | 8.641 | 8.813 | 6,253,439 | +0.18(+2.05%) |
Aug 02, 2021 | 8.787 | 8.884 | 8.610 | 8.636 | 7,583,774 | -0.01(-0.10%) |
Jul 30, 2021 | 8.725 | 8.795 | 8.597 | 8.645 | 5,953,680 | -0.15(-1.71%) |
Jul 29, 2021 | 8.840 | 8.879 | 8.751 | 8.795 | 7,718,968 | +0.22(+2.57%) |
Jul 28, 2021 | 8.628 | 8.725 | 8.504 | 8.575 | 8,446,772 | +0.19(+2.32%) |
Jul 27, 2021 | 8.327 | 8.433 | 8.266 | 8.380 | 4,985,690 | -0.02(-0.21%) |
Jul 26, 2021 | 8.270 | 8.403 | 8.257 | 8.398 | 4,456,408 | +0.20(+2.48%) |
Jul 23, 2021 | 8.266 | 8.301 | 8.186 | 8.195 | 2,806,848 | +0.07(+0.87%) |
Jul 22, 2021 | 8.239 | 8.239 | 8.098 | 8.124 | 4,017,093 | -0.09(-1.08%) |
Jul 21, 2021 | 8.115 | 8.261 | 8.115 | 8.213 | 4,763,658 | +0.32(+4.03%) |
Jul 20, 2021 | 7.683 | 7.961 | 7.656 | 7.895 | 6,129,002 | +0.13(+1.71%) |
Jul 19, 2021 | 7.850 | 7.883 | 7.696 | 7.762 | 7,209,938 | -0.34(-4.14%) |
Jul 16, 2021 | 8.292 | 8.310 | 8.092 | 8.098 | 5,475,272 | -0.26(-3.17%) |
Jul 15, 2021 | 8.363 | 8.451 | 8.301 | 8.363 | 5,471,345 | -0.19(-2.17%) |
Jul 14, 2021 | 8.575 | 8.645 | 8.433 | 8.548 | 4,732,746 | +0.08(+0.94%) |
Jul 13, 2021 | 8.539 | 8.575 | 8.420 | 8.469 | 4,523,872 | -0.17(-1.94%) |
Jul 12, 2021 | 8.477 | 8.678 | 8.416 | 8.636 | 3,922,047 | -0.01(-0.10%) |
Jul 09, 2021 | 8.530 | 8.645 | 8.460 | 8.645 | 6,114,570 | +0.38(+4.59%) |
Jul 08, 2021 | 8.248 | 8.332 | 8.168 | 8.266 | 5,707,564 | -0.22(-2.60%) |
Jul 07, 2021 | 8.442 | 8.539 | 8.407 | 8.486 | 5,141,931 | -0.01(-0.10%) |
Jul 06, 2021 | 8.619 | 8.667 | 8.416 | 8.495 | 9,865,394 | -0.07(-0.82%) |
Jul 02, 2021 | 8.619 | 8.619 | 8.504 | 8.566 | 3,096,980 | -0.10(-1.12%) |