Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.752 | 9.849 | 9.646 | 9.666 | 41,789 | -0.03(-0.30%) |
Sep 29, 2021 | 9.685 | 9.781 | 9.617 | 9.695 | 42,605 | +0.06(+0.60%) |
Sep 28, 2021 | 9.666 | 9.762 | 9.473 | 9.637 | 67,978 | -0.07(-0.70%) |
Sep 27, 2021 | 9.463 | 9.887 | 9.463 | 9.704 | 96,981 | +0.22(+2.34%) |
Sep 24, 2021 | 9.299 | 9.641 | 9.299 | 9.482 | 48,591 | +0.12(+1.24%) |
Sep 23, 2021 | 9.347 | 9.521 | 9.241 | 9.367 | 103,162 | +0.07(+0.73%) |
Sep 22, 2021 | 9.058 | 9.424 | 9.058 | 9.299 | 63,154 | +0.29(+3.21%) |
Sep 21, 2021 | 9.357 | 9.405 | 8.932 | 9.010 | 111,023 | -0.30(-3.21%) |
Sep 20, 2021 | 9.424 | 9.511 | 9.173 | 9.309 | 94,900 | -0.20(-2.13%) |
Sep 17, 2021 | 9.559 | 9.723 | 9.511 | 9.511 | 230,134 | +0.01(+0.10%) |
Sep 16, 2021 | 9.502 | 9.627 | 9.434 | 9.502 | 45,400 | +0.02(+0.20%) |
Sep 15, 2021 | 9.492 | 9.637 | 9.405 | 9.482 | 56,963 | +0.04(+0.41%) |
Sep 14, 2021 | 9.820 | 9.820 | 9.405 | 9.444 | 96,269 | -0.20(-2.10%) |
Sep 13, 2021 | 9.723 | 9.723 | 9.550 | 9.646 | 43,207 | -0.03(-0.30%) |
Sep 10, 2021 | 9.666 | 9.781 | 9.646 | 9.675 | 48,651 | +0.05(+0.50%) |
Sep 09, 2021 | 9.820 | 9.863 | 9.608 | 9.627 | 104,678 | -0.19(-1.96%) |
Sep 08, 2021 | 9.781 | 9.868 | 9.646 | 9.820 | 52,711 | +0.03(+0.30%) |
Sep 07, 2021 | 9.743 | 9.845 | 9.646 | 9.791 | 39,046 | +0.05(+0.50%) |
Sep 03, 2021 | 9.733 | 9.781 | 9.646 | 9.743 | 48,762 | +0.04(+0.40%) |
Sep 02, 2021 | 9.714 | 9.743 | 9.675 | 9.704 | 34,151 | +0.01(+0.10%) |
Sep 01, 2021 | 9.752 | 9.849 | 9.641 | 9.695 | 36,771 | -0.06(-0.59%) |
Aug 31, 2021 | 9.791 | 9.849 | 9.680 | 9.752 | 33,184 | +0.00(+0.00%) |
Aug 30, 2021 | 9.897 | 9.897 | 9.733 | 9.752 | 54,450 | -0.14(-1.46%) |
Aug 27, 2021 | 9.714 | 9.916 | 9.714 | 9.897 | 57,508 | +0.18(+1.89%) |
Aug 26, 2021 | 9.762 | 9.801 | 9.649 | 9.714 | 41,791 | -0.02(-0.20%) |
Aug 25, 2021 | 9.791 | 9.907 | 9.685 | 9.733 | 49,649 | -0.09(-0.88%) |
Aug 24, 2021 | 9.887 | 9.897 | 9.772 | 9.820 | 46,090 | -0.10(-0.97%) |
Aug 23, 2021 | 9.878 | 9.952 | 9.772 | 9.916 | 49,053 | +0.13(+1.28%) |
Aug 20, 2021 | 9.714 | 9.830 | 9.646 | 9.791 | 86,704 | +0.00(+0.00%) |
Aug 19, 2021 | 9.695 | 9.810 | 9.599 | 9.791 | 110,253 | +0.03(+0.30%) |
Aug 18, 2021 | 9.849 | 9.993 | 9.753 | 9.762 | 68,303 | -0.13(-1.36%) |
Aug 17, 2021 | 9.685 | 9.925 | 9.685 | 9.897 | 54,166 | +0.11(+1.08%) |
Aug 16, 2021 | 9.849 | 9.858 | 9.714 | 9.791 | 56,758 | -0.17(-1.74%) |
Aug 13, 2021 | 9.897 | 9.974 | 9.618 | 9.964 | 65,174 | -0.06(-0.58%) |
Aug 12, 2021 | 9.993 | 10.09 | 9.753 | 10.02 | 94,638 | -0.12(-1.14%) |
Aug 11, 2021 | 9.993 | 10.15 | 9.853 | 10.14 | 209,667 | +0.07(+0.67%) |
Aug 10, 2021 | 9.849 | 10.11 | 9.801 | 10.07 | 140,539 | +0.29(+2.95%) |
Aug 09, 2021 | 9.849 | 9.858 | 9.637 | 9.781 | 57,800 | -0.15(-1.55%) |
Aug 06, 2021 | 9.945 | 9.993 | 9.714 | 9.935 | 136,538 | -0.16(-1.62%) |
Aug 05, 2021 | 9.416 | 10.12 | 9.416 | 10.10 | 305,927 | +0.78(+8.35%) |
Aug 04, 2021 | 9.166 | 9.522 | 9.109 | 9.320 | 68,260 | +0.06(+0.62%) |
Aug 03, 2021 | 9.186 | 9.512 | 9.104 | 9.263 | 29,307 | +0.14(+1.58%) |
Aug 02, 2021 | 9.291 | 9.368 | 9.061 | 9.118 | 45,929 | -0.12(-1.25%) |
Jul 30, 2021 | 9.186 | 9.522 | 9.032 | 9.234 | 59,014 | +0.04(+0.42%) |
Jul 29, 2021 | 9.253 | 9.311 | 9.032 | 9.195 | 49,333 | -0.02(-0.21%) |
Jul 28, 2021 | 9.330 | 9.498 | 9.051 | 9.214 | 64,479 | -0.11(-1.13%) |
Jul 27, 2021 | 9.176 | 9.656 | 9.123 | 9.320 | 130,507 | +0.11(+1.15%) |
Jul 26, 2021 | 9.090 | 9.320 | 9.090 | 9.214 | 61,388 | +0.12(+1.27%) |
Jul 23, 2021 | 9.118 | 9.157 | 8.945 | 9.099 | 32,346 | +0.07(+0.74%) |
Jul 22, 2021 | 9.109 | 9.224 | 9.003 | 9.032 | 81,681 | -0.19(-2.08%) |
Jul 21, 2021 | 9.080 | 9.426 | 9.080 | 9.224 | 79,153 | +0.17(+1.91%) |
Jul 20, 2021 | 9.003 | 9.224 | 8.936 | 9.051 | 66,486 | +0.09(+0.96%) |
Jul 19, 2021 | 8.791 | 9.022 | 8.791 | 8.965 | 129,844 | -0.06(-0.64%) |
Jul 16, 2021 | 9.099 | 9.176 | 8.907 | 9.022 | 86,750 | -0.01(-0.11%) |
Jul 15, 2021 | 8.436 | 9.090 | 8.417 | 9.032 | 136,995 | +0.55(+6.46%) |
Jul 14, 2021 | 8.475 | 8.561 | 8.379 | 8.484 | 93,807 | +0.05(+0.57%) |
Jul 13, 2021 | 8.417 | 8.638 | 8.350 | 8.436 | 96,053 | +0.02(+0.23%) |
Jul 12, 2021 | 8.330 | 8.532 | 8.330 | 8.417 | 105,380 | +0.00(+0.00%) |
Jul 09, 2021 | 8.369 | 8.636 | 8.322 | 8.417 | 92,668 | +0.19(+2.34%) |
Jul 08, 2021 | 8.273 | 8.475 | 8.167 | 8.225 | 79,363 | -0.24(-2.84%) |
Jul 07, 2021 | 8.532 | 8.686 | 8.282 | 8.465 | 233,458 | -0.07(-0.79%) |
Jul 06, 2021 | 8.907 | 8.907 | 8.532 | 8.532 | 174,039 | -0.42(-4.72%) |
Jul 02, 2021 | 9.166 | 9.166 | 8.926 | 8.955 | 79,839 | -0.15(-1.69%) |