Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.09 | 10.43 | 10.00 | 10.38 | 31,552 | +0.38(+3.80%) |
Sep 29, 2021 | 9.950 | 10.37 | 9.920 | 10.00 | 19,583 | +0.03(+0.30%) |
Sep 28, 2021 | 10.75 | 10.75 | 9.900 | 9.970 | 79,772 | -0.04(-0.40%) |
Sep 27, 2021 | 9.360 | 10.10 | 9.360 | 10.01 | 56,633 | +0.68(+7.29%) |
Sep 24, 2021 | 9.390 | 9.540 | 9.330 | 9.330 | 31,246 | -0.25(-2.61%) |
Sep 23, 2021 | 9.500 | 9.880 | 9.450 | 9.580 | 30,026 | +0.02(+0.21%) |
Sep 22, 2021 | 9.720 | 9.830 | 9.500 | 9.560 | 33,276 | +0.06(+0.63%) |
Sep 21, 2021 | 9.680 | 9.950 | 9.380 | 9.500 | 24,474 | -0.12(-1.25%) |
Sep 20, 2021 | 9.410 | 9.690 | 9.410 | 9.620 | 24,133 | +0.05(+0.52%) |
Sep 17, 2021 | 9.700 | 9.750 | 9.450 | 9.570 | 113,599 | -0.31(-3.14%) |
Sep 16, 2021 | 9.760 | 9.915 | 9.620 | 9.880 | 26,738 | +0.13(+1.33%) |
Sep 15, 2021 | 10.05 | 10.17 | 9.670 | 9.750 | 25,833 | -0.23(-2.30%) |
Sep 14, 2021 | 10.00 | 10.07 | 9.920 | 9.980 | 56,770 | -0.04(-0.40%) |
Sep 13, 2021 | 10.10 | 10.35 | 9.850 | 10.02 | 49,234 | +0.05(+0.50%) |
Sep 10, 2021 | 9.720 | 10.35 | 9.460 | 9.970 | 87,779 | +0.42(+4.40%) |
Sep 09, 2021 | 9.440 | 9.632 | 9.440 | 9.550 | 6,812 | -0.01(-0.10%) |
Sep 08, 2021 | 9.550 | 9.650 | 9.460 | 9.560 | 22,240 | +0.20(+2.14%) |
Sep 07, 2021 | 9.410 | 9.530 | 9.350 | 9.360 | 23,320 | -0.14(-1.47%) |
Sep 03, 2021 | 9.680 | 9.700 | 9.480 | 9.500 | 21,745 | -0.11(-1.14%) |
Sep 02, 2021 | 9.688 | 9.775 | 9.550 | 9.610 | 77,888 | -0.06(-0.62%) |
Sep 01, 2021 | 9.800 | 9.810 | 9.500 | 9.670 | 25,118 | +0.02(+0.21%) |
Aug 31, 2021 | 9.700 | 9.869 | 9.650 | 9.650 | 25,629 | +0.03(+0.31%) |
Aug 30, 2021 | 9.680 | 9.860 | 9.600 | 9.620 | 19,983 | +0.08(+0.84%) |
Aug 27, 2021 | 9.460 | 9.840 | 9.360 | 9.540 | 14,635 | +0.28(+3.02%) |
Aug 26, 2021 | 9.300 | 9.486 | 9.190 | 9.260 | 51,577 | -0.04(-0.43%) |
Aug 25, 2021 | 9.660 | 9.760 | 9.300 | 9.300 | 24,230 | -0.25(-2.62%) |
Aug 24, 2021 | 9.560 | 9.865 | 9.530 | 9.550 | 26,839 | +0.00(+0.00%) |
Aug 23, 2021 | 9.580 | 9.620 | 9.470 | 9.550 | 23,214 | +0.01(+0.10%) |
Aug 20, 2021 | 9.350 | 9.590 | 9.320 | 9.540 | 18,751 | -0.01(-0.10%) |
Aug 19, 2021 | 9.750 | 9.865 | 9.504 | 9.550 | 36,369 | -0.25(-2.55%) |
Aug 18, 2021 | 9.900 | 10.11 | 9.750 | 9.800 | 12,365 | -0.15(-1.51%) |
Aug 17, 2021 | 9.909 | 10.01 | 9.870 | 9.950 | 14,404 | -0.06(-0.60%) |
Aug 16, 2021 | 10.05 | 10.24 | 9.980 | 10.01 | 17,589 | -0.17(-1.67%) |
Aug 13, 2021 | 10.03 | 10.21 | 10.03 | 10.18 | 9,779 | +0.05(+0.49%) |
Aug 12, 2021 | 9.700 | 10.38 | 9.700 | 10.13 | 28,508 | -0.43(-4.07%) |
Aug 11, 2021 | 10.08 | 10.66 | 10.08 | 10.56 | 21,659 | +0.40(+3.94%) |
Aug 10, 2021 | 10.00 | 10.20 | 10.00 | 10.16 | 25,715 | +0.19(+1.91%) |
Aug 09, 2021 | 10.42 | 10.42 | 9.930 | 9.970 | 14,541 | -0.44(-4.23%) |
Aug 06, 2021 | 10.52 | 10.61 | 10.39 | 10.41 | 14,610 | -0.15(-1.42%) |
Aug 05, 2021 | 9.860 | 10.60 | 9.840 | 10.56 | 26,877 | +0.88(+9.09%) |
Aug 04, 2021 | 10.00 | 10.00 | 9.410 | 9.680 | 44,090 | -0.52(-5.10%) |
Aug 03, 2021 | 9.620 | 10.30 | 9.620 | 10.20 | 15,460 | +0.58(+6.03%) |
Aug 02, 2021 | 9.780 | 9.980 | 9.600 | 9.620 | 14,962 | -0.38(-3.80%) |
Jul 30, 2021 | 9.640 | 10.19 | 9.640 | 10.00 | 34,389 | +0.14(+1.42%) |
Jul 29, 2021 | 9.610 | 10.03 | 9.575 | 9.860 | 19,119 | +0.22(+2.28%) |
Jul 28, 2021 | 9.220 | 9.690 | 9.130 | 9.640 | 12,476 | +0.42(+4.56%) |
Jul 27, 2021 | 9.334 | 9.334 | 9.090 | 9.220 | 24,911 | -0.03(-0.32%) |
Jul 26, 2021 | 9.440 | 9.580 | 9.250 | 9.250 | 8,891 | -0.36(-3.75%) |
Jul 23, 2021 | 9.500 | 9.710 | 9.170 | 9.610 | 14,000 | +0.27(+2.89%) |
Jul 22, 2021 | 9.500 | 9.518 | 9.300 | 9.340 | 8,553 | -0.09(-0.95%) |
Jul 21, 2021 | 9.370 | 9.740 | 9.360 | 9.430 | 7,854 | +0.25(+2.72%) |
Jul 20, 2021 | 9.280 | 9.550 | 9.070 | 9.180 | 30,811 | +0.16(+1.77%) |
Jul 19, 2021 | 9.360 | 9.360 | 8.910 | 9.020 | 25,339 | -0.29(-3.11%) |
Jul 16, 2021 | 9.880 | 9.880 | 9.310 | 9.310 | 37,815 | -0.59(-5.96%) |
Jul 15, 2021 | 10.04 | 10.04 | 9.801 | 9.900 | 19,915 | -0.13(-1.30%) |
Jul 14, 2021 | 10.15 | 10.16 | 10.03 | 10.03 | 3,097 | -0.21(-2.05%) |
Jul 13, 2021 | 10.48 | 10.48 | 10.09 | 10.24 | 10,540 | -0.15(-1.44%) |
Jul 12, 2021 | 10.24 | 10.42 | 10.21 | 10.39 | 2,380 | +0.13(+1.27%) |
Jul 09, 2021 | 9.990 | 10.26 | 9.990 | 10.26 | 13,233 | +0.27(+2.70%) |
Jul 08, 2021 | 9.880 | 10.20 | 9.871 | 9.990 | 24,418 | -0.08(-0.79%) |
Jul 07, 2021 | 10.22 | 10.34 | 10.02 | 10.07 | 25,559 | -0.15(-1.47%) |
Jul 06, 2021 | 10.68 | 10.75 | 10.19 | 10.22 | 34,815 | -0.53(-4.93%) |
Jul 02, 2021 | 10.63 | 10.88 | 10.50 | 10.75 | 22,613 | +0.05(+0.47%) |