Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.12 | 11.48 | 10.83 | 10.99 | 353,666 | -0.05(-0.45%) |
Sep 29, 2021 | 11.29 | 11.68 | 10.87 | 11.04 | 467,252 | -0.29(-2.56%) |
Sep 28, 2021 | 12.04 | 12.39 | 11.30 | 11.33 | 665,044 | -0.90(-7.36%) |
Sep 27, 2021 | 12.00 | 12.90 | 11.87 | 12.23 | 861,989 | +0.28(+2.34%) |
Sep 24, 2021 | 12.11 | 12.18 | 11.75 | 11.95 | 362,884 | -0.29(-2.37%) |
Sep 23, 2021 | 12.10 | 12.25 | 11.82 | 12.24 | 477,755 | +0.40(+3.38%) |
Sep 22, 2021 | 11.80 | 12.16 | 11.64 | 11.84 | 338,026 | +0.10(+0.85%) |
Sep 21, 2021 | 11.20 | 11.78 | 11.19 | 11.74 | 436,315 | +0.59(+5.29%) |
Sep 20, 2021 | 11.56 | 11.76 | 11.12 | 11.15 | 692,773 | -1.01(-8.31%) |
Sep 17, 2021 | 11.38 | 12.25 | 11.09 | 12.16 | 2,494,843 | +0.86(+7.61%) |
Sep 16, 2021 | 11.05 | 11.44 | 10.94 | 11.30 | 413,535 | +0.11(+0.98%) |
Sep 15, 2021 | 10.50 | 11.40 | 10.31 | 11.19 | 525,205 | +0.65(+6.17%) |
Sep 14, 2021 | 11.65 | 11.72 | 10.54 | 10.54 | 779,417 | -0.97(-8.43%) |
Sep 13, 2021 | 11.57 | 11.79 | 11.08 | 11.51 | 568,808 | +0.03(+0.26%) |
Sep 10, 2021 | 11.26 | 11.65 | 10.92 | 11.48 | 545,629 | +0.14(+1.23%) |
Sep 09, 2021 | 11.70 | 11.76 | 10.82 | 11.34 | 765,253 | -0.15(-1.31%) |
Sep 08, 2021 | 12.10 | 12.34 | 11.40 | 11.49 | 659,094 | -0.55(-4.57%) |
Sep 07, 2021 | 11.78 | 12.40 | 11.49 | 12.04 | 738,774 | +0.53(+4.60%) |
Sep 03, 2021 | 12.50 | 12.75 | 11.50 | 11.51 | 1,054,477 | -0.98(-7.85%) |
Sep 02, 2021 | 11.25 | 12.50 | 11.22 | 12.49 | 1,095,001 | +1.13(+9.95%) |
Sep 01, 2021 | 11.67 | 12.15 | 11.15 | 11.36 | 1,183,071 | -0.22(-1.90%) |
Aug 31, 2021 | 10.85 | 11.79 | 10.75 | 11.58 | 935,981 | +0.70(+6.43%) |
Aug 30, 2021 | 10.79 | 11.22 | 10.67 | 10.88 | 572,972 | +0.09(+0.83%) |
Aug 27, 2021 | 10.10 | 10.97 | 10.05 | 10.79 | 935,347 | +0.61(+5.99%) |
Aug 26, 2021 | 10.22 | 10.70 | 10.13 | 10.18 | 718,502 | -0.09(-0.88%) |
Aug 25, 2021 | 9.840 | 10.51 | 9.810 | 10.27 | 986,122 | +0.25(+2.50%) |
Aug 24, 2021 | 9.760 | 10.21 | 9.760 | 10.02 | 755,180 | +0.20(+2.04%) |
Aug 23, 2021 | 9.600 | 9.980 | 9.410 | 9.820 | 841,596 | +0.29(+3.04%) |
Aug 20, 2021 | 9.290 | 9.780 | 9.000 | 9.530 | 816,718 | +0.20(+2.14%) |
Aug 19, 2021 | 9.270 | 9.710 | 9.270 | 9.330 | 534,695 | -0.08(-0.85%) |
Aug 18, 2021 | 9.390 | 9.880 | 9.220 | 9.410 | 958,545 | -0.05(-0.53%) |
Aug 17, 2021 | 8.860 | 9.480 | 8.800 | 9.460 | 994,652 | +0.40(+4.42%) |
Aug 16, 2021 | 8.900 | 9.400 | 8.560 | 9.060 | 696,898 | +0.03(+0.33%) |
Aug 13, 2021 | 9.480 | 9.550 | 8.960 | 9.030 | 532,952 | -0.38(-4.04%) |
Aug 12, 2021 | 8.960 | 9.490 | 8.960 | 9.410 | 711,464 | +0.49(+5.49%) |
Aug 11, 2021 | 9.090 | 9.100 | 8.570 | 8.920 | 569,814 | -0.07(-0.78%) |
Aug 10, 2021 | 9.050 | 9.420 | 8.960 | 8.990 | 567,718 | -0.10(-1.10%) |
Aug 09, 2021 | 9.000 | 9.480 | 8.900 | 9.090 | 532,657 | -0.08(-0.87%) |
Aug 06, 2021 | 9.150 | 9.640 | 8.810 | 9.170 | 1,946,164 | -0.08(-0.86%) |
Aug 05, 2021 | 8.800 | 9.330 | 8.530 | 9.250 | 1,292,854 | +0.42(+4.76%) |
Aug 04, 2021 | 8.180 | 8.880 | 8.150 | 8.830 | 1,403,108 | +0.52(+6.26%) |
Aug 03, 2021 | 8.200 | 8.360 | 8.090 | 8.310 | 635,615 | +0.16(+1.96%) |
Aug 02, 2021 | 8.030 | 8.300 | 7.850 | 8.150 | 687,954 | +0.12(+1.49%) |
Jul 30, 2021 | 7.790 | 8.180 | 7.760 | 8.030 | 551,154 | +0.24(+3.08%) |
Jul 29, 2021 | 8.300 | 8.450 | 7.750 | 7.790 | 681,733 | -0.51(-6.14%) |
Jul 28, 2021 | 7.880 | 8.323 | 7.850 | 8.300 | 684,585 | +0.34(+4.27%) |
Jul 27, 2021 | 7.670 | 8.145 | 7.370 | 7.960 | 904,520 | +0.22(+2.84%) |
Jul 26, 2021 | 7.700 | 7.950 | 7.510 | 7.740 | 790,733 | +0.06(+0.78%) |
Jul 23, 2021 | 7.900 | 7.940 | 7.543 | 7.680 | 720,347 | -0.19(-2.41%) |
Jul 22, 2021 | 8.150 | 8.250 | 7.750 | 7.870 | 791,628 | -0.31(-3.79%) |
Jul 21, 2021 | 7.650 | 8.480 | 7.550 | 8.180 | 1,187,146 | +0.54(+7.07%) |
Jul 20, 2021 | 7.650 | 7.750 | 7.370 | 7.640 | 1,178,407 | -0.01(-0.13%) |
Jul 19, 2021 | 7.550 | 7.850 | 7.500 | 7.650 | 1,049,719 | -0.28(-3.53%) |
Jul 16, 2021 | 7.900 | 8.160 | 7.500 | 7.930 | 1,429,450 | +0.28(+3.66%) |
Jul 15, 2021 | 7.760 | 7.855 | 7.440 | 7.650 | 1,597,403 | -0.16(-2.05%) |
Jul 14, 2021 | 8.190 | 8.430 | 7.750 | 7.810 | 3,006,282 | -0.35(-4.29%) |
Jul 13, 2021 | 8.510 | 8.660 | 8.001 | 8.160 | 1,758,299 | -0.51(-5.88%) |
Jul 12, 2021 | 9.160 | 9.740 | 8.430 | 8.670 | 2,882,102 | -0.22(-2.47%) |
Jul 09, 2021 | 8.420 | 9.150 | 8.360 | 8.890 | 2,190,497 | +0.41(+4.83%) |
Jul 08, 2021 | 8.880 | 8.890 | 8.150 | 8.480 | 1,953,069 | -0.20(-2.30%) |
Jul 07, 2021 | 8.180 | 9.100 | 7.420 | 8.680 | 7,548,052 | +0.68(+8.50%) |
Jul 06, 2021 | 7.800 | 8.690 | 7.690 | 8.000 | 5,177,208 | -0.05(-0.62%) |
Jul 02, 2021 | 8.510 | 8.578 | 7.080 | 8.050 | 6,941,997 | -0.60(-6.94%) |