Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.370 | 9.370 | 8.900 | 9.080 | 759 | +0.13(+1.45%) |
Sep 29, 2021 | 9.140 | 9.140 | 8.710 | 8.950 | 2,610 | -0.08(-0.89%) |
Sep 28, 2021 | 9.010 | 9.030 | 8.750 | 9.030 | 1,264 | -0.08(-0.88%) |
Sep 27, 2021 | 8.860 | 9.250 | 8.860 | 9.110 | 3,356 | +0.22(+2.47%) |
Sep 24, 2021 | 9.070 | 9.100 | 8.800 | 8.890 | 1,775 | -0.21(-2.31%) |
Sep 23, 2021 | 9.170 | 9.180 | 8.970 | 9.100 | 1,855 | -0.07(-0.76%) |
Sep 22, 2021 | 8.810 | 9.170 | 8.810 | 9.170 | 10,228 | +0.47(+5.45%) |
Sep 21, 2021 | 8.310 | 8.790 | 8.310 | 8.696 | 6,950 | +0.24(+2.79%) |
Sep 20, 2021 | 8.660 | 9.300 | 7.850 | 8.460 | 24,136 | -0.58(-6.42%) |
Sep 17, 2021 | 9.090 | 9.160 | 9.040 | 9.040 | 2,151 | -0.13(-1.42%) |
Sep 16, 2021 | 9.160 | 9.570 | 9.160 | 9.170 | 1,053 | +0.02(+0.22%) |
Sep 15, 2021 | 9.830 | 9.830 | 9.150 | 9.150 | 6,904 | -0.82(-8.22%) |
Sep 14, 2021 | 9.710 | 10.24 | 9.710 | 9.970 | 3,785 | +0.28(+2.89%) |
Sep 13, 2021 | 10.63 | 10.63 | 9.620 | 9.690 | 20,674 | -0.98(-9.18%) |
Sep 10, 2021 | 11.15 | 11.20 | 10.67 | 10.67 | 5,585 | -0.52(-4.65%) |
Sep 09, 2021 | 11.42 | 11.42 | 10.75 | 11.19 | 11,141 | -0.09(-0.80%) |
Sep 08, 2021 | 10.96 | 11.50 | 10.96 | 11.28 | 23,737 | +0.36(+3.30%) |
Sep 07, 2021 | 10.27 | 11.00 | 10.20 | 10.92 | 35,855 | +0.82(+8.12%) |
Sep 03, 2021 | 10.00 | 10.49 | 9.900 | 10.10 | 18,642 | +0.15(+1.51%) |
Sep 02, 2021 | 9.130 | 9.950 | 9.010 | 9.950 | 13,264 | +0.72(+7.80%) |
Sep 01, 2021 | 9.120 | 9.400 | 8.900 | 9.230 | 6,960 | +0.13(+1.43%) |
Aug 31, 2021 | 8.600 | 9.190 | 8.507 | 9.100 | 25,603 | +0.52(+6.06%) |
Aug 30, 2021 | 8.590 | 9.000 | 8.580 | 8.580 | 12,749 | -0.07(-0.81%) |
Aug 27, 2021 | 9.000 | 9.145 | 8.600 | 8.650 | 8,967 | -0.20(-2.26%) |
Aug 26, 2021 | 8.010 | 8.957 | 8.010 | 8.850 | 16,593 | +0.74(+9.12%) |
Aug 25, 2021 | 7.890 | 8.290 | 7.890 | 8.110 | 7,998 | +0.10(+1.25%) |
Aug 24, 2021 | 7.890 | 8.290 | 7.800 | 8.010 | 6,161 | +0.02(+0.25%) |
Aug 23, 2021 | 7.731 | 7.990 | 7.731 | 7.990 | 4,497 | +0.24(+3.10%) |
Aug 20, 2021 | 7.850 | 7.870 | 7.750 | 7.750 | 4,889 | +0.09(+1.17%) |
Aug 19, 2021 | 8.000 | 8.570 | 7.660 | 7.660 | 16,634 | -0.62(-7.49%) |
Aug 18, 2021 | 7.950 | 8.790 | 7.950 | 8.280 | 13,522 | +0.48(+6.15%) |
Aug 17, 2021 | 8.080 | 8.090 | 7.800 | 7.800 | 18,148 | -0.35(-4.29%) |
Aug 16, 2021 | 8.480 | 8.524 | 8.100 | 8.150 | 13,171 | -0.41(-4.79%) |
Aug 13, 2021 | 8.970 | 8.970 | 8.500 | 8.560 | 4,015 | -0.19(-2.17%) |
Aug 12, 2021 | 9.410 | 9.410 | 8.750 | 8.750 | 3,325 | -0.56(-6.02%) |
Aug 11, 2021 | 9.650 | 9.690 | 9.300 | 9.310 | 32,964 | -0.23(-2.41%) |
Aug 10, 2021 | 9.770 | 9.770 | 9.320 | 9.540 | 6,885 | -0.22(-2.25%) |
Aug 09, 2021 | 8.670 | 9.760 | 8.580 | 9.760 | 23,097 | +1.03(+11.80%) |
Aug 06, 2021 | 8.660 | 8.960 | 7.750 | 8.730 | 25,748 | +0.02(+0.23%) |
Aug 05, 2021 | 8.500 | 8.840 | 8.500 | 8.710 | 7,543 | +0.09(+1.04%) |
Aug 04, 2021 | 8.740 | 8.980 | 8.470 | 8.620 | 16,182 | -0.12(-1.37%) |
Aug 03, 2021 | 9.230 | 9.230 | 8.510 | 8.740 | 26,086 | -0.04(-0.46%) |
Aug 02, 2021 | 9.960 | 9.960 | 8.660 | 8.780 | 36,956 | -1.01(-10.32%) |
Jul 30, 2021 | 9.600 | 9.940 | 9.520 | 9.790 | 10,395 | +0.00(+0.00%) |
Jul 29, 2021 | 9.680 | 9.940 | 9.580 | 9.790 | 8,710 | +0.06(+0.62%) |
Jul 28, 2021 | 9.610 | 10.20 | 9.516 | 9.730 | 32,431 | +0.05(+0.52%) |
Jul 27, 2021 | 10.03 | 10.03 | 9.480 | 9.680 | 15,257 | -0.60(-5.84%) |
Jul 26, 2021 | 10.20 | 10.49 | 9.680 | 10.28 | 16,582 | -0.08(-0.77%) |
Jul 23, 2021 | 9.960 | 10.63 | 9.500 | 10.36 | 84,047 | +0.60(+6.15%) |
Jul 22, 2021 | 9.970 | 9.970 | 9.534 | 9.760 | 5,458 | -0.01(-0.10%) |
Jul 21, 2021 | 10.09 | 10.09 | 9.570 | 9.770 | 7,764 | -0.20(-2.01%) |
Jul 20, 2021 | 9.940 | 10.05 | 9.570 | 9.970 | 15,160 | +0.06(+0.61%) |
Jul 19, 2021 | 9.790 | 10.00 | 9.450 | 9.910 | 22,461 | -0.19(-1.88%) |
Jul 16, 2021 | 10.25 | 10.50 | 9.800 | 10.10 | 20,021 | +0.09(+0.90%) |
Jul 15, 2021 | 9.680 | 10.24 | 9.680 | 10.01 | 15,138 | +0.08(+0.81%) |
Jul 14, 2021 | 9.880 | 10.00 | 9.729 | 9.930 | 3,430 | +0.10(+1.02%) |
Jul 13, 2021 | 9.850 | 10.00 | 9.510 | 9.830 | 17,061 | -0.26(-2.58%) |
Jul 12, 2021 | 9.500 | 10.66 | 9.200 | 10.09 | 88,546 | +0.66(+7.00%) |
Jul 09, 2021 | 9.380 | 10.00 | 9.300 | 9.430 | 38,441 | +0.16(+1.73%) |
Jul 08, 2021 | 9.750 | 10.32 | 9.050 | 9.270 | 36,507 | -0.73(-7.30%) |
Jul 07, 2021 | 9.770 | 10.20 | 9.760 | 10.00 | 10,734 | +0.25(+2.56%) |
Jul 06, 2021 | 10.30 | 10.30 | 9.680 | 9.750 | 36,840 | -0.54(-5.25%) |
Jul 02, 2021 | 10.27 | 10.74 | 10.03 | 10.29 | 15,369 | +0.18(+1.78%) |