Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.786 | 9.883 | 9.680 | 9.699 | 41,643 | -0.03(-0.30%) |
Sep 29, 2021 | 9.719 | 9.815 | 9.651 | 9.728 | 42,456 | +0.06(+0.60%) |
Sep 28, 2021 | 9.699 | 9.796 | 9.506 | 9.670 | 67,742 | -0.07(-0.70%) |
Sep 27, 2021 | 9.496 | 9.922 | 9.496 | 9.738 | 96,644 | +0.22(+2.34%) |
Sep 24, 2021 | 9.331 | 9.675 | 9.331 | 9.515 | 48,422 | +0.12(+1.24%) |
Sep 23, 2021 | 9.380 | 9.554 | 9.273 | 9.399 | 102,803 | +0.07(+0.73%) |
Sep 22, 2021 | 9.089 | 9.457 | 9.089 | 9.331 | 62,935 | +0.29(+3.21%) |
Sep 21, 2021 | 9.390 | 9.438 | 8.964 | 9.041 | 110,637 | -0.30(-3.21%) |
Sep 20, 2021 | 9.457 | 9.544 | 9.205 | 9.341 | 94,570 | -0.20(-2.13%) |
Sep 17, 2021 | 9.593 | 9.757 | 9.544 | 9.544 | 229,333 | +0.01(+0.10%) |
Sep 16, 2021 | 9.535 | 9.661 | 9.467 | 9.535 | 45,243 | +0.02(+0.20%) |
Sep 15, 2021 | 9.525 | 9.670 | 9.438 | 9.515 | 56,765 | +0.04(+0.41%) |
Sep 14, 2021 | 9.854 | 9.854 | 9.438 | 9.477 | 95,934 | -0.20(-2.10%) |
Sep 13, 2021 | 9.757 | 9.757 | 9.583 | 9.680 | 43,057 | -0.03(-0.30%) |
Sep 10, 2021 | 9.699 | 9.815 | 9.680 | 9.709 | 48,482 | +0.05(+0.50%) |
Sep 09, 2021 | 9.854 | 9.898 | 9.641 | 9.661 | 104,314 | -0.19(-1.96%) |
Sep 08, 2021 | 9.815 | 9.903 | 9.680 | 9.854 | 52,528 | +0.03(+0.30%) |
Sep 07, 2021 | 9.777 | 9.880 | 9.680 | 9.825 | 38,910 | +0.05(+0.50%) |
Sep 03, 2021 | 9.767 | 9.815 | 9.680 | 9.777 | 48,593 | +0.04(+0.40%) |
Sep 02, 2021 | 9.748 | 9.777 | 9.709 | 9.738 | 34,032 | +0.01(+0.10%) |
Sep 01, 2021 | 9.786 | 9.883 | 9.675 | 9.728 | 36,643 | -0.06(-0.59%) |
Aug 31, 2021 | 9.825 | 9.883 | 9.714 | 9.786 | 33,069 | +0.00(+0.00%) |
Aug 30, 2021 | 9.932 | 9.932 | 9.767 | 9.786 | 54,260 | -0.15(-1.46%) |
Aug 27, 2021 | 9.748 | 9.951 | 9.748 | 9.932 | 57,308 | +0.18(+1.89%) |
Aug 26, 2021 | 9.796 | 9.835 | 9.682 | 9.748 | 41,645 | -0.02(-0.20%) |
Aug 25, 2021 | 9.825 | 9.941 | 9.719 | 9.767 | 49,476 | -0.09(-0.88%) |
Aug 24, 2021 | 9.922 | 9.932 | 9.806 | 9.854 | 45,930 | -0.10(-0.97%) |
Aug 23, 2021 | 9.912 | 9.987 | 9.806 | 9.951 | 48,882 | +0.13(+1.28%) |
Aug 20, 2021 | 9.748 | 9.864 | 9.680 | 9.825 | 86,403 | +0.00(+0.00%) |
Aug 19, 2021 | 9.729 | 9.844 | 9.632 | 9.825 | 109,869 | +0.03(+0.30%) |
Aug 18, 2021 | 9.883 | 10.03 | 9.787 | 9.796 | 68,066 | -0.13(-1.36%) |
Aug 17, 2021 | 9.719 | 9.960 | 9.719 | 9.931 | 53,977 | +0.11(+1.08%) |
Aug 16, 2021 | 9.883 | 9.893 | 9.748 | 9.825 | 56,561 | -0.17(-1.74%) |
Aug 13, 2021 | 9.931 | 10.01 | 9.652 | 9.999 | 64,947 | -0.06(-0.57%) |
Aug 12, 2021 | 10.03 | 10.12 | 9.787 | 10.06 | 94,309 | -0.12(-1.14%) |
Aug 11, 2021 | 10.03 | 10.18 | 9.888 | 10.17 | 208,938 | +0.07(+0.67%) |
Aug 10, 2021 | 9.883 | 10.14 | 9.835 | 10.10 | 140,050 | +0.29(+2.95%) |
Aug 09, 2021 | 9.883 | 9.893 | 9.671 | 9.816 | 57,599 | -0.15(-1.55%) |
Aug 06, 2021 | 9.979 | 10.03 | 9.748 | 9.970 | 136,063 | -0.16(-1.62%) |
Aug 05, 2021 | 9.449 | 10.15 | 9.449 | 10.13 | 304,863 | +0.78(+8.35%) |
Aug 04, 2021 | 9.198 | 9.555 | 9.141 | 9.353 | 68,022 | +0.06(+0.62%) |
Aug 03, 2021 | 9.218 | 9.546 | 9.136 | 9.295 | 29,205 | +0.14(+1.58%) |
Aug 02, 2021 | 9.324 | 9.401 | 9.092 | 9.150 | 45,769 | -0.12(-1.25%) |
Jul 30, 2021 | 9.218 | 9.555 | 9.063 | 9.266 | 58,809 | +0.04(+0.42%) |
Jul 29, 2021 | 9.285 | 9.343 | 9.063 | 9.227 | 49,162 | -0.02(-0.21%) |
Jul 28, 2021 | 9.362 | 9.531 | 9.083 | 9.247 | 64,255 | -0.11(-1.13%) |
Jul 27, 2021 | 9.208 | 9.690 | 9.155 | 9.353 | 130,053 | +0.11(+1.15%) |
Jul 26, 2021 | 9.121 | 9.353 | 9.121 | 9.247 | 61,175 | +0.12(+1.27%) |
Jul 23, 2021 | 9.150 | 9.189 | 8.977 | 9.131 | 32,234 | +0.07(+0.74%) |
Jul 22, 2021 | 9.141 | 9.256 | 9.034 | 9.063 | 81,397 | -0.19(-2.08%) |
Jul 21, 2021 | 9.112 | 9.459 | 9.112 | 9.256 | 78,878 | +0.17(+1.91%) |
Jul 20, 2021 | 9.034 | 9.256 | 8.967 | 9.083 | 66,255 | +0.09(+0.96%) |
Jul 19, 2021 | 8.822 | 9.054 | 8.822 | 8.996 | 129,392 | -0.06(-0.64%) |
Jul 16, 2021 | 9.131 | 9.208 | 8.938 | 9.054 | 86,448 | -0.01(-0.11%) |
Jul 15, 2021 | 8.466 | 9.121 | 8.446 | 9.063 | 136,519 | +0.55(+6.46%) |
Jul 14, 2021 | 8.504 | 8.591 | 8.408 | 8.514 | 93,481 | +0.05(+0.57%) |
Jul 13, 2021 | 8.446 | 8.668 | 8.379 | 8.466 | 95,719 | +0.02(+0.23%) |
Jul 12, 2021 | 8.360 | 8.562 | 8.360 | 8.446 | 105,014 | +0.00(+0.00%) |
Jul 09, 2021 | 8.398 | 8.666 | 8.351 | 8.446 | 92,346 | +0.19(+2.34%) |
Jul 08, 2021 | 8.302 | 8.504 | 8.196 | 8.254 | 79,087 | -0.24(-2.84%) |
Jul 07, 2021 | 8.562 | 8.716 | 8.311 | 8.495 | 232,646 | -0.07(-0.79%) |
Jul 06, 2021 | 8.938 | 8.938 | 8.562 | 8.562 | 173,433 | -0.42(-4.72%) |
Jul 02, 2021 | 9.198 | 9.198 | 8.957 | 8.986 | 79,561 | -0.15(-1.69%) |