Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2021 | 8.440 | 8.440 | 8.440 | 0 | -1.41(-14.31%) | |
Sep 28, 2021 | 9.950 | 9.986 | 9.610 | 9.850 | 1,011,479 | -0.11(-1.10%) |
Sep 27, 2021 | 10.07 | 10.67 | 9.820 | 9.960 | 2,473,006 | -0.02(-0.20%) |
Sep 24, 2021 | 9.960 | 9.990 | 9.930 | 9.980 | 541,213 | +0.02(+0.20%) |
Sep 23, 2021 | 9.990 | 9.990 | 9.934 | 9.960 | 1,059,290 | -0.03(-0.30%) |
Sep 22, 2021 | 9.990 | 9.990 | 9.970 | 9.990 | 1,576,232 | +0.01(+0.10%) |
Sep 21, 2021 | 9.980 | 9.990 | 9.969 | 9.980 | 1,009,299 | +0.00(+0.00%) |
Sep 20, 2021 | 9.960 | 9.990 | 9.940 | 9.980 | 928,354 | +0.00(+0.00%) |
Sep 17, 2021 | 10.00 | 10.01 | 9.970 | 9.980 | 4,099,749 | -0.03(-0.30%) |
Sep 16, 2021 | 9.990 | 10.08 | 9.990 | 10.01 | 1,360,650 | +0.01(+0.10%) |
Sep 15, 2021 | 10.02 | 10.02 | 9.990 | 10.00 | 282,547 | +0.00(+0.00%) |
Sep 14, 2021 | 10.02 | 10.02 | 9.990 | 10.00 | 491,280 | +0.01(+0.10%) |
Sep 13, 2021 | 10.04 | 10.04 | 9.980 | 9.990 | 246,238 | +0.00(+0.00%) |
Sep 10, 2021 | 10.01 | 10.04 | 9.970 | 9.990 | 582,074 | -0.01(-0.10%) |
Sep 09, 2021 | 9.980 | 10.10 | 9.960 | 10.00 | 1,611,668 | +0.03(+0.30%) |
Sep 08, 2021 | 9.970 | 10.00 | 9.940 | 9.970 | 118,331 | -0.01(-0.10%) |
Sep 07, 2021 | 9.980 | 9.990 | 9.930 | 9.980 | 189,870 | +0.01(+0.10%) |
Sep 03, 2021 | 9.970 | 10.00 | 9.950 | 9.970 | 100,454 | -0.02(-0.20%) |
Sep 02, 2021 | 9.960 | 9.990 | 9.940 | 9.990 | 140,966 | +0.02(+0.20%) |
Sep 01, 2021 | 9.930 | 9.980 | 9.930 | 9.970 | 161,647 | +0.01(+0.10%) |
Aug 31, 2021 | 9.950 | 9.960 | 9.920 | 9.960 | 78,840 | +0.01(+0.10%) |
Aug 30, 2021 | 9.950 | 9.950 | 9.930 | 9.950 | 106,698 | +0.00(+0.00%) |
Aug 27, 2021 | 9.950 | 9.950 | 9.910 | 9.950 | 119,731 | +0.01(+0.10%) |
Aug 26, 2021 | 9.940 | 9.960 | 9.920 | 9.940 | 158,488 | +0.00(+0.00%) |
Aug 25, 2021 | 9.930 | 9.940 | 9.920 | 9.940 | 115,540 | +0.01(+0.10%) |
Aug 24, 2021 | 9.930 | 9.930 | 9.910 | 9.930 | 143,665 | +0.01(+0.10%) |
Aug 23, 2021 | 9.910 | 9.920 | 9.900 | 9.920 | 424,232 | +0.00(+0.00%) |
Aug 20, 2021 | 9.900 | 9.928 | 9.900 | 9.920 | 106,571 | -0.01(-0.10%) |
Aug 19, 2021 | 9.900 | 9.930 | 9.900 | 9.930 | 128,986 | +0.01(+0.10%) |
Aug 18, 2021 | 9.910 | 9.930 | 9.905 | 9.920 | 170,764 | -0.01(-0.10%) |
Aug 17, 2021 | 9.910 | 9.930 | 9.905 | 9.930 | 254,822 | -0.01(-0.10%) |
Aug 16, 2021 | 9.970 | 9.980 | 9.910 | 9.940 | 219,756 | -0.03(-0.30%) |
Aug 13, 2021 | 9.980 | 9.980 | 9.940 | 9.970 | 123,298 | +0.01(+0.10%) |
Aug 12, 2021 | 9.980 | 10.00 | 9.930 | 9.960 | 102,699 | -0.03(-0.30%) |
Aug 11, 2021 | 10.00 | 10.01 | 9.950 | 9.990 | 149,654 | -0.01(-0.10%) |
Aug 10, 2021 | 9.990 | 10.00 | 9.950 | 10.00 | 164,761 | +0.02(+0.20%) |
Aug 09, 2021 | 9.960 | 9.990 | 9.940 | 9.980 | 460,797 | +0.02(+0.20%) |
Aug 06, 2021 | 9.950 | 9.970 | 9.930 | 9.960 | 90,022 | +0.01(+0.10%) |
Aug 05, 2021 | 9.940 | 9.980 | 9.910 | 9.950 | 225,152 | -0.01(-0.10%) |
Aug 04, 2021 | 9.910 | 9.950 | 9.910 | 9.960 | 133,664 | +0.03(+0.30%) |
Aug 03, 2021 | 9.940 | 9.950 | 9.910 | 9.930 | 113,477 | +0.00(+0.00%) |
Aug 02, 2021 | 9.960 | 9.960 | 9.900 | 9.930 | 385,390 | -0.02(-0.20%) |
Jul 30, 2021 | 9.910 | 9.950 | 9.910 | 9.950 | 107,377 | -0.02(-0.20%) |
Jul 29, 2021 | 9.940 | 9.980 | 9.910 | 9.970 | 167,265 | +0.02(+0.20%) |
Jul 28, 2021 | 9.900 | 9.950 | 9.900 | 9.950 | 145,169 | +0.03(+0.30%) |
Jul 27, 2021 | 9.910 | 9.925 | 9.900 | 9.920 | 189,005 | +0.00(+0.00%) |
Jul 26, 2021 | 9.990 | 9.990 | 9.900 | 9.920 | 189,129 | -0.07(-0.70%) |
Jul 23, 2021 | 10.00 | 10.00 | 9.970 | 9.990 | 305,197 | +0.01(+0.10%) |
Jul 22, 2021 | 9.960 | 9.990 | 9.960 | 9.980 | 132,693 | +0.03(+0.30%) |
Jul 21, 2021 | 9.950 | 9.970 | 9.920 | 9.950 | 170,816 | +0.00(+0.00%) |
Jul 20, 2021 | 9.930 | 9.950 | 9.900 | 9.950 | 134,331 | +0.03(+0.30%) |
Jul 19, 2021 | 9.880 | 9.960 | 9.880 | 9.920 | 358,914 | +0.00(+0.00%) |
Jul 16, 2021 | 9.940 | 9.950 | 9.900 | 9.920 | 192,933 | +0.00(+0.00%) |
Jul 15, 2021 | 9.910 | 9.920 | 9.900 | 9.920 | 157,980 | +0.00(+0.00%) |
Jul 14, 2021 | 9.950 | 9.950 | 9.900 | 9.920 | 353,747 | -0.05(-0.50%) |
Jul 13, 2021 | 9.980 | 9.982 | 9.960 | 9.970 | 171,586 | -0.01(-0.10%) |
Jul 12, 2021 | 9.990 | 10.00 | 9.950 | 9.980 | 126,360 | +0.00(+0.00%) |
Jul 09, 2021 | 10.00 | 10.00 | 9.950 | 9.980 | 149,578 | +0.00(+0.00%) |
Jul 08, 2021 | 9.950 | 9.990 | 9.920 | 9.980 | 155,960 | +0.01(+0.10%) |
Jul 07, 2021 | 10.04 | 10.05 | 9.930 | 9.970 | 394,621 | -0.09(-0.89%) |
Jul 06, 2021 | 10.03 | 10.07 | 10.03 | 10.06 | 313,954 | +0.00(+0.00%) |
Jul 02, 2021 | 10.02 | 10.06 | 10.00 | 10.06 | 332,340 | +0.05(+0.50%) |