Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.410 | 9.470 | 9.360 | 9.410 | 375,270 | +0.14(+1.57%) |
Sep 29, 2021 | 9.320 | 9.360 | 9.232 | 9.265 | 517,399 | +0.01(+0.12%) |
Sep 28, 2021 | 9.290 | 9.310 | 9.240 | 9.254 | 213,203 | +0.00(+0.04%) |
Sep 27, 2021 | 9.060 | 9.260 | 9.060 | 9.250 | 775,806 | +0.26(+2.89%) |
Sep 24, 2021 | 8.950 | 9.030 | 8.921 | 8.990 | 198,832 | +0.01(+0.11%) |
Sep 23, 2021 | 8.940 | 9.070 | 8.920 | 8.980 | 287,859 | +0.21(+2.34%) |
Sep 22, 2021 | 8.790 | 8.870 | 8.771 | 8.775 | 361,952 | +0.28(+3.24%) |
Sep 21, 2021 | 8.660 | 8.680 | 8.450 | 8.500 | 466,409 | -0.09(-1.05%) |
Sep 20, 2021 | 8.440 | 8.610 | 8.430 | 8.590 | 613,123 | -0.42(-4.66%) |
Sep 17, 2021 | 9.075 | 9.090 | 8.851 | 9.010 | 211,131 | -0.17(-1.85%) |
Sep 16, 2021 | 9.210 | 9.210 | 9.070 | 9.180 | 192,690 | -0.23(-2.44%) |
Sep 15, 2021 | 9.360 | 9.440 | 9.340 | 9.410 | 313,833 | +0.20(+2.17%) |
Sep 14, 2021 | 9.330 | 9.340 | 9.190 | 9.210 | 273,039 | -0.12(-1.29%) |
Sep 13, 2021 | 9.360 | 9.400 | 9.285 | 9.330 | 172,076 | +0.14(+1.52%) |
Sep 10, 2021 | 9.290 | 9.330 | 9.190 | 9.190 | 160,710 | +0.06(+0.66%) |
Sep 09, 2021 | 9.105 | 9.170 | 9.080 | 9.130 | 211,701 | +0.00(+0.00%) |
Sep 08, 2021 | 9.185 | 9.200 | 9.090 | 9.130 | 201,488 | -0.08(-0.87%) |
Sep 07, 2021 | 9.320 | 9.330 | 9.200 | 9.210 | 204,119 | +0.02(+0.22%) |
Sep 03, 2021 | 9.150 | 9.230 | 9.140 | 9.190 | 296,338 | +0.16(+1.77%) |
Sep 02, 2021 | 9.010 | 9.060 | 8.980 | 9.030 | 163,244 | -0.04(-0.44%) |
Sep 01, 2021 | 8.950 | 9.100 | 8.950 | 9.070 | 169,271 | +0.09(+1.00%) |
Aug 31, 2021 | 9.060 | 9.060 | 8.900 | 8.980 | 161,313 | -0.18(-1.97%) |
Aug 30, 2021 | 9.090 | 9.180 | 9.090 | 9.160 | 232,780 | +0.06(+0.66%) |
Aug 27, 2021 | 8.970 | 9.150 | 8.910 | 9.100 | 156,751 | +0.22(+2.48%) |
Aug 26, 2021 | 8.900 | 8.950 | 8.840 | 8.880 | 163,030 | -0.12(-1.33%) |
Aug 25, 2021 | 8.900 | 9.000 | 8.880 | 9.000 | 219,987 | +0.09(+1.01%) |
Aug 24, 2021 | 8.780 | 8.940 | 8.780 | 8.910 | 345,008 | +0.22(+2.53%) |
Aug 23, 2021 | 8.630 | 8.720 | 8.630 | 8.690 | 412,244 | +0.29(+3.39%) |
Aug 20, 2021 | 8.270 | 8.420 | 8.270 | 8.405 | 202,324 | +0.01(+0.18%) |
Aug 19, 2021 | 8.350 | 8.410 | 8.280 | 8.390 | 350,223 | -0.26(-3.06%) |
Aug 18, 2021 | 8.730 | 8.740 | 8.620 | 8.655 | 208,808 | -0.24(-2.64%) |
Aug 17, 2021 | 8.950 | 8.960 | 8.780 | 8.890 | 255,980 | -0.22(-2.41%) |
Aug 16, 2021 | 9.020 | 9.110 | 8.930 | 9.110 | 212,585 | -0.18(-1.94%) |
Aug 13, 2021 | 9.200 | 9.340 | 9.180 | 9.290 | 335,967 | -0.05(-0.54%) |
Aug 12, 2021 | 9.370 | 9.380 | 9.290 | 9.340 | 339,002 | -0.13(-1.37%) |
Aug 11, 2021 | 9.290 | 9.490 | 9.260 | 9.470 | 1,926,785 | +0.31(+3.38%) |
Aug 10, 2021 | 9.000 | 9.200 | 8.990 | 9.160 | 522,289 | +0.18(+2.00%) |
Aug 09, 2021 | 8.910 | 9.010 | 8.910 | 8.980 | 103,786 | +0.03(+0.34%) |
Aug 06, 2021 | 9.020 | 9.070 | 8.950 | 8.950 | 248,144 | +0.01(+0.11%) |
Aug 05, 2021 | 8.910 | 9.010 | 8.860 | 8.940 | 364,413 | -0.11(-1.22%) |
Aug 04, 2021 | 9.080 | 9.150 | 9.020 | 9.050 | 123,535 | -0.13(-1.42%) |
Aug 03, 2021 | 9.068 | 9.180 | 9.000 | 9.180 | 228,492 | +0.21(+2.30%) |
Aug 02, 2021 | 9.100 | 9.140 | 8.960 | 8.973 | 420,765 | +0.04(+0.48%) |
Jul 30, 2021 | 8.975 | 9.070 | 8.920 | 8.930 | 308,813 | -0.23(-2.51%) |
Jul 29, 2021 | 9.120 | 9.190 | 9.120 | 9.160 | 162,043 | +0.09(+0.99%) |
Jul 28, 2021 | 8.960 | 9.090 | 8.949 | 9.070 | 142,125 | +0.17(+1.91%) |
Jul 27, 2021 | 8.830 | 8.940 | 8.775 | 8.900 | 154,965 | -0.11(-1.22%) |
Jul 26, 2021 | 8.840 | 9.030 | 8.840 | 9.010 | 179,466 | +0.34(+3.92%) |
Jul 23, 2021 | 8.650 | 8.690 | 8.570 | 8.670 | 127,562 | +0.10(+1.17%) |
Jul 22, 2021 | 8.650 | 8.650 | 8.520 | 8.570 | 87,364 | -0.04(-0.46%) |
Jul 21, 2021 | 8.460 | 8.620 | 8.450 | 8.610 | 493,226 | +0.38(+4.62%) |
Jul 20, 2021 | 8.020 | 8.260 | 7.970 | 8.230 | 332,347 | +0.21(+2.62%) |
Jul 19, 2021 | 8.020 | 8.100 | 7.910 | 8.020 | 509,672 | -0.39(-4.69%) |
Jul 16, 2021 | 8.590 | 8.590 | 8.386 | 8.415 | 221,622 | -0.40(-4.48%) |
Jul 15, 2021 | 8.720 | 8.830 | 8.720 | 8.810 | 134,357 | +0.03(+0.31%) |
Jul 14, 2021 | 8.840 | 8.880 | 8.760 | 8.783 | 140,256 | +0.16(+1.89%) |
Jul 13, 2021 | 8.640 | 8.700 | 8.590 | 8.620 | 155,093 | -0.12(-1.41%) |
Jul 12, 2021 | 8.669 | 8.790 | 8.635 | 8.743 | 417,443 | -0.07(-0.81%) |
Jul 09, 2021 | 8.690 | 8.840 | 8.660 | 8.815 | 150,682 | +0.32(+3.83%) |
Jul 08, 2021 | 8.380 | 8.510 | 8.310 | 8.490 | 272,353 | -0.24(-2.75%) |
Jul 07, 2021 | 8.540 | 8.800 | 8.540 | 8.730 | 425,146 | +0.20(+2.28%) |
Jul 06, 2021 | 8.720 | 8.720 | 8.430 | 8.535 | 1,311,068 | -0.18(-2.01%) |
Jul 02, 2021 | 8.640 | 8.710 | 8.590 | 8.710 | 543,963 | +0.19(+2.23%) |