Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.300 | 9.310 | 9.020 | 9.190 | 191,750 | -0.12(-1.29%) |
Sep 29, 2021 | 9.310 | 9.470 | 9.087 | 9.310 | 285,596 | +0.05(+0.54%) |
Sep 28, 2021 | 9.220 | 9.460 | 9.130 | 9.260 | 427,283 | +0.03(+0.33%) |
Sep 27, 2021 | 9.120 | 9.335 | 9.080 | 9.230 | 292,977 | +0.19(+2.10%) |
Sep 24, 2021 | 9.010 | 9.240 | 8.940 | 9.040 | 339,340 | +0.00(+0.00%) |
Sep 23, 2021 | 8.930 | 9.170 | 8.790 | 9.040 | 320,763 | +0.21(+2.38%) |
Sep 22, 2021 | 8.790 | 8.980 | 8.750 | 8.830 | 172,510 | +0.06(+0.68%) |
Sep 21, 2021 | 9.060 | 9.080 | 8.730 | 8.770 | 210,338 | -0.23(-2.56%) |
Sep 20, 2021 | 9.170 | 9.200 | 8.860 | 9.000 | 337,271 | -0.22(-2.39%) |
Sep 17, 2021 | 8.890 | 9.260 | 8.820 | 9.220 | 1,235,126 | +0.34(+3.83%) |
Sep 16, 2021 | 8.840 | 8.920 | 8.570 | 8.880 | 403,667 | +0.05(+0.57%) |
Sep 15, 2021 | 9.140 | 9.150 | 8.650 | 8.830 | 437,335 | -0.32(-3.50%) |
Sep 14, 2021 | 9.350 | 9.350 | 9.100 | 9.150 | 355,437 | -0.17(-1.82%) |
Sep 13, 2021 | 9.090 | 9.350 | 8.960 | 9.320 | 318,121 | +0.29(+3.21%) |
Sep 10, 2021 | 9.150 | 9.200 | 8.670 | 9.030 | 423,676 | -0.08(-0.88%) |
Sep 09, 2021 | 9.350 | 9.350 | 9.110 | 9.110 | 321,204 | -0.22(-2.36%) |
Sep 08, 2021 | 9.560 | 9.555 | 9.220 | 9.330 | 299,393 | -0.02(-0.21%) |
Sep 07, 2021 | 9.100 | 9.370 | 9.000 | 9.350 | 441,350 | +0.22(+2.41%) |
Sep 03, 2021 | 9.420 | 9.470 | 9.060 | 9.130 | 435,469 | -0.32(-3.39%) |
Sep 02, 2021 | 9.200 | 9.515 | 9.200 | 9.450 | 307,242 | +0.23(+2.49%) |
Sep 01, 2021 | 9.310 | 9.370 | 9.180 | 9.220 | 230,572 | -0.05(-0.54%) |
Aug 31, 2021 | 9.270 | 9.465 | 9.200 | 9.270 | 537,726 | -0.03(-0.32%) |
Aug 30, 2021 | 9.310 | 9.340 | 9.130 | 9.300 | 257,493 | -0.01(-0.11%) |
Aug 27, 2021 | 9.290 | 9.390 | 9.250 | 9.310 | 470,519 | +0.03(+0.32%) |
Aug 26, 2021 | 9.340 | 9.470 | 9.280 | 9.280 | 477,035 | -0.11(-1.17%) |
Aug 25, 2021 | 9.310 | 9.470 | 9.290 | 9.390 | 285,642 | +0.10(+1.08%) |
Aug 24, 2021 | 9.310 | 9.380 | 9.250 | 9.290 | 243,389 | +0.01(+0.11%) |
Aug 23, 2021 | 9.430 | 9.540 | 9.250 | 9.280 | 459,978 | -0.06(-0.64%) |
Aug 20, 2021 | 8.950 | 9.430 | 8.920 | 9.340 | 426,304 | +0.32(+3.55%) |
Aug 19, 2021 | 8.860 | 9.100 | 8.850 | 9.020 | 589,087 | +0.08(+0.89%) |
Aug 18, 2021 | 8.910 | 9.120 | 8.910 | 8.940 | 370,630 | +0.00(+0.00%) |
Aug 17, 2021 | 8.780 | 9.010 | 8.750 | 8.940 | 348,329 | +0.05(+0.56%) |
Aug 16, 2021 | 8.940 | 9.030 | 8.830 | 8.890 | 245,773 | -0.11(-1.22%) |
Aug 13, 2021 | 8.970 | 9.120 | 8.920 | 9.000 | 175,609 | +0.02(+0.22%) |
Aug 12, 2021 | 9.110 | 9.145 | 8.955 | 8.980 | 346,546 | -0.12(-1.32%) |
Aug 11, 2021 | 9.250 | 9.250 | 8.890 | 9.100 | 352,345 | +0.10(+1.11%) |
Aug 10, 2021 | 8.780 | 9.030 | 8.780 | 9.000 | 377,006 | +0.17(+1.93%) |
Aug 09, 2021 | 8.575 | 8.865 | 8.520 | 8.830 | 266,823 | +0.22(+2.56%) |
Aug 06, 2021 | 8.230 | 8.780 | 8.230 | 8.610 | 293,767 | +0.23(+2.74%) |
Aug 05, 2021 | 8.420 | 8.640 | 8.310 | 8.380 | 434,646 | +0.02(+0.24%) |
Aug 04, 2021 | 8.480 | 8.530 | 8.210 | 8.360 | 346,596 | -0.19(-2.22%) |
Aug 03, 2021 | 8.020 | 8.570 | 7.950 | 8.550 | 535,821 | +0.61(+7.68%) |
Aug 02, 2021 | 7.870 | 8.120 | 7.800 | 7.940 | 566,654 | +0.25(+3.25%) |
Jul 30, 2021 | 7.870 | 8.020 | 7.490 | 7.690 | 603,853 | -0.19(-2.41%) |
Jul 29, 2021 | 8.660 | 8.660 | 7.640 | 7.880 | 842,747 | -0.99(-11.16%) |
Jul 28, 2021 | 8.860 | 8.960 | 8.785 | 8.870 | 295,642 | +0.01(+0.11%) |
Jul 27, 2021 | 8.920 | 9.000 | 8.820 | 8.860 | 275,311 | -0.09(-1.01%) |
Jul 26, 2021 | 8.810 | 8.960 | 8.810 | 8.950 | 214,224 | +0.21(+2.40%) |
Jul 23, 2021 | 8.700 | 8.760 | 8.570 | 8.740 | 188,239 | +0.07(+0.81%) |
Jul 22, 2021 | 8.780 | 8.790 | 8.550 | 8.670 | 221,718 | -0.14(-1.59%) |
Jul 21, 2021 | 8.820 | 9.030 | 8.775 | 8.810 | 273,946 | +0.02(+0.23%) |
Jul 20, 2021 | 8.610 | 8.960 | 8.580 | 8.790 | 339,613 | +0.25(+2.93%) |
Jul 19, 2021 | 8.550 | 8.670 | 8.400 | 8.540 | 330,290 | -0.05(-0.58%) |
Jul 16, 2021 | 8.690 | 8.765 | 8.555 | 8.590 | 259,938 | -0.01(-0.12%) |
Jul 15, 2021 | 8.280 | 8.630 | 8.240 | 8.600 | 374,704 | +0.05(+0.58%) |
Jul 14, 2021 | 8.600 | 8.810 | 8.520 | 8.550 | 459,893 | -0.06(-0.70%) |
Jul 13, 2021 | 8.680 | 8.750 | 8.605 | 8.610 | 358,226 | -0.13(-1.49%) |
Jul 12, 2021 | 8.710 | 8.803 | 8.690 | 8.740 | 315,648 | +0.00(+0.00%) |
Jul 09, 2021 | 8.600 | 8.780 | 8.590 | 8.740 | 211,280 | +0.21(+2.46%) |
Jul 08, 2021 | 8.650 | 8.790 | 8.460 | 8.530 | 344,558 | -0.11(-1.27%) |
Jul 07, 2021 | 8.720 | 8.850 | 8.600 | 8.640 | 431,570 | -0.09(-1.03%) |
Jul 06, 2021 | 8.850 | 8.870 | 8.720 | 8.730 | 355,500 | -0.15(-1.69%) |
Jul 02, 2021 | 8.900 | 8.950 | 8.770 | 8.880 | 431,717 | +0.00(+0.00%) |