Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.630 | 10.06 | 9.320 | 9.510 | 11,282 | -0.02(-0.21%) |
Sep 29, 2021 | 9.810 | 9.990 | 9.530 | 9.530 | 9,863 | -0.30(-3.05%) |
Sep 28, 2021 | 9.780 | 10.18 | 9.690 | 9.830 | 10,654 | -0.07(-0.71%) |
Sep 27, 2021 | 9.990 | 10.11 | 9.685 | 9.900 | 14,366 | -0.26(-2.56%) |
Sep 24, 2021 | 10.64 | 10.73 | 9.790 | 10.16 | 18,826 | -0.54(-5.05%) |
Sep 23, 2021 | 10.26 | 10.70 | 10.10 | 10.70 | 17,084 | +0.46(+4.49%) |
Sep 22, 2021 | 10.41 | 10.49 | 9.960 | 10.24 | 11,987 | -0.11(-1.06%) |
Sep 21, 2021 | 10.02 | 10.35 | 9.820 | 10.35 | 14,089 | +0.37(+3.71%) |
Sep 20, 2021 | 10.01 | 10.38 | 9.800 | 9.980 | 23,991 | -0.03(-0.30%) |
Sep 17, 2021 | 11.16 | 11.32 | 9.990 | 10.01 | 53,980 | -1.15(-10.30%) |
Sep 16, 2021 | 10.42 | 11.16 | 10.33 | 11.16 | 20,404 | +0.68(+6.49%) |
Sep 15, 2021 | 10.01 | 10.48 | 9.901 | 10.48 | 17,800 | +0.48(+4.80%) |
Sep 14, 2021 | 10.17 | 10.27 | 10.00 | 10.00 | 40,088 | -0.40(-3.85%) |
Sep 13, 2021 | 10.11 | 11.24 | 10.11 | 10.40 | 35,544 | -0.79(-7.06%) |
Sep 10, 2021 | 11.10 | 11.25 | 10.85 | 11.19 | 18,300 | +0.15(+1.36%) |
Sep 09, 2021 | 11.14 | 11.22 | 10.95 | 11.04 | 11,629 | -0.05(-0.45%) |
Sep 08, 2021 | 11.26 | 11.49 | 10.88 | 11.09 | 32,108 | -0.18(-1.60%) |
Sep 07, 2021 | 11.44 | 11.44 | 10.99 | 11.27 | 32,480 | -0.08(-0.70%) |
Sep 03, 2021 | 11.36 | 11.45 | 11.12 | 11.35 | 37,133 | -0.01(-0.09%) |
Sep 02, 2021 | 11.31 | 11.52 | 11.03 | 11.36 | 65,827 | +0.43(+3.93%) |
Sep 01, 2021 | 10.80 | 10.99 | 10.75 | 10.93 | 31,936 | +0.08(+0.74%) |
Aug 31, 2021 | 10.65 | 10.88 | 10.50 | 10.85 | 40,111 | +0.24(+2.26%) |
Aug 30, 2021 | 10.62 | 10.80 | 10.28 | 10.61 | 33,814 | +0.09(+0.86%) |
Aug 27, 2021 | 10.01 | 10.61 | 10.01 | 10.52 | 37,894 | +0.37(+3.65%) |
Aug 26, 2021 | 9.970 | 10.16 | 9.760 | 10.15 | 28,053 | +0.20(+2.01%) |
Aug 25, 2021 | 9.900 | 10.10 | 9.640 | 9.950 | 96,628 | +0.39(+4.08%) |
Aug 24, 2021 | 9.980 | 9.980 | 9.080 | 9.560 | 58,605 | -0.27(-2.75%) |
Aug 23, 2021 | 9.140 | 9.830 | 8.990 | 9.830 | 111,868 | +0.88(+9.83%) |
Aug 20, 2021 | 8.320 | 8.970 | 8.260 | 8.950 | 64,971 | +0.60(+7.19%) |
Aug 19, 2021 | 8.790 | 8.790 | 8.260 | 8.350 | 86,460 | -0.57(-6.39%) |
Aug 18, 2021 | 8.550 | 9.100 | 7.870 | 8.920 | 145,364 | +0.37(+4.33%) |
Aug 17, 2021 | 8.280 | 8.750 | 8.060 | 8.550 | 129,433 | +0.58(+7.28%) |
Aug 16, 2021 | 7.890 | 8.120 | 7.710 | 7.970 | 104,496 | +0.14(+1.79%) |
Aug 13, 2021 | 7.900 | 8.090 | 7.680 | 7.830 | 76,131 | -0.02(-0.25%) |
Aug 12, 2021 | 7.460 | 7.960 | 7.232 | 7.850 | 97,529 | +0.43(+5.80%) |
Aug 11, 2021 | 7.580 | 7.580 | 7.310 | 7.420 | 54,957 | -0.01(-0.13%) |
Aug 10, 2021 | 7.600 | 7.650 | 7.390 | 7.430 | 32,930 | -0.16(-2.11%) |
Aug 09, 2021 | 7.480 | 7.650 | 7.386 | 7.590 | 39,835 | +0.20(+2.71%) |
Aug 06, 2021 | 7.570 | 7.750 | 7.330 | 7.390 | 62,594 | -0.18(-2.38%) |
Aug 05, 2021 | 7.500 | 7.630 | 7.340 | 7.570 | 75,171 | +0.07(+0.93%) |
Aug 04, 2021 | 7.630 | 7.630 | 7.450 | 7.500 | 70,407 | -0.15(-1.96%) |
Aug 03, 2021 | 7.880 | 8.010 | 7.465 | 7.650 | 121,297 | -0.76(-9.04%) |
Aug 02, 2021 | 7.830 | 8.570 | 7.671 | 8.410 | 683,331 | +0.81(+10.66%) |
Jul 30, 2021 | 7.440 | 7.880 | 7.330 | 7.600 | 456,912 | +0.24(+3.26%) |
Jul 29, 2021 | 7.590 | 7.590 | 7.360 | 7.360 | 106,037 | -0.23(-3.03%) |
Jul 28, 2021 | 7.630 | 7.700 | 7.490 | 7.590 | 66,568 | +0.00(+0.00%) |
Jul 27, 2021 | 7.720 | 7.785 | 7.590 | 7.590 | 38,039 | -0.14(-1.81%) |
Jul 26, 2021 | 7.740 | 8.040 | 7.671 | 7.730 | 69,258 | +0.04(+0.52%) |
Jul 23, 2021 | 7.860 | 7.920 | 7.620 | 7.690 | 71,977 | -0.24(-3.03%) |
Jul 22, 2021 | 8.230 | 8.252 | 7.820 | 7.930 | 139,361 | -0.30(-3.65%) |
Jul 21, 2021 | 8.990 | 9.040 | 8.200 | 8.230 | 225,237 | -1.14(-12.17%) |
Jul 20, 2021 | 9.550 | 9.645 | 9.280 | 9.370 | 74,294 | -0.26(-2.65%) |
Jul 19, 2021 | 9.500 | 9.980 | 9.500 | 9.625 | 12,107 | +0.03(+0.26%) |
Jul 16, 2021 | 9.880 | 9.880 | 9.600 | 9.600 | 4,494 | -0.14(-1.47%) |
Jul 15, 2021 | 9.700 | 9.825 | 9.500 | 9.743 | 26,836 | +0.01(+0.10%) |
Jul 14, 2021 | 9.740 | 10.13 | 9.710 | 9.733 | 21,167 | -0.03(-0.27%) |
Jul 13, 2021 | 9.940 | 9.980 | 9.680 | 9.760 | 7,975 | -0.06(-0.61%) |
Jul 12, 2021 | 9.750 | 10.15 | 9.750 | 9.820 | 9,088 | -0.02(-0.19%) |
Jul 09, 2021 | 9.810 | 10.12 | 9.780 | 9.838 | 7,068 | +0.04(+0.39%) |
Jul 08, 2021 | 9.600 | 10.03 | 9.600 | 9.800 | 14,829 | -0.28(-2.78%) |
Jul 07, 2021 | 10.00 | 10.24 | 9.950 | 10.08 | 13,445 | +0.08(+0.80%) |
Jul 06, 2021 | 10.30 | 10.44 | 9.945 | 10.00 | 42,902 | -0.20(-1.96%) |
Jul 02, 2021 | 9.970 | 10.25 | 9.900 | 10.20 | 16,921 | -0.12(-1.16%) |