Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.534 | 8.661 | 8.527 | 8.661 | 139,348 | +0.14(+1.66%) |
Sep 29, 2021 | 8.497 | 8.631 | 8.460 | 8.519 | 149,756 | +0.07(+0.88%) |
Sep 28, 2021 | 8.571 | 8.571 | 8.422 | 8.445 | 277,275 | -0.19(-2.16%) |
Sep 27, 2021 | 8.705 | 8.705 | 8.609 | 8.631 | 115,823 | -0.04(-0.52%) |
Sep 24, 2021 | 8.646 | 8.720 | 8.646 | 8.676 | 126,036 | -0.02(-0.26%) |
Sep 23, 2021 | 8.758 | 8.825 | 8.698 | 8.698 | 135,910 | -0.05(-0.60%) |
Sep 22, 2021 | 8.631 | 8.786 | 8.609 | 8.750 | 206,111 | +0.13(+1.47%) |
Sep 21, 2021 | 8.623 | 8.691 | 8.571 | 8.623 | 175,133 | +0.01(+0.17%) |
Sep 20, 2021 | 8.646 | 8.691 | 8.504 | 8.609 | 315,430 | -0.14(-1.62%) |
Sep 17, 2021 | 8.780 | 8.787 | 8.691 | 8.750 | 96,086 | -0.01(-0.17%) |
Sep 16, 2021 | 8.780 | 8.832 | 8.735 | 8.765 | 183,024 | -0.04(-0.51%) |
Sep 15, 2021 | 8.713 | 8.832 | 8.713 | 8.810 | 142,236 | +0.13(+1.46%) |
Sep 14, 2021 | 8.795 | 8.884 | 8.683 | 8.683 | 306,394 | -0.10(-1.10%) |
Sep 13, 2021 | 8.862 | 8.868 | 8.743 | 8.780 | 246,414 | -0.07(-0.76%) |
Sep 10, 2021 | 8.877 | 8.877 | 8.810 | 8.847 | 109,629 | +0.01(+0.10%) |
Sep 09, 2021 | 8.905 | 8.950 | 8.839 | 8.839 | 212,956 | -0.06(-0.67%) |
Sep 08, 2021 | 8.691 | 8.950 | 8.691 | 8.898 | 363,549 | +0.19(+2.12%) |
Sep 07, 2021 | 8.691 | 8.846 | 8.409 | 8.713 | 812,865 | -0.09(-1.01%) |
Sep 03, 2021 | 9.453 | 9.453 | 8.679 | 8.802 | 1,435,326 | -0.67(-7.04%) |
Sep 02, 2021 | 9.401 | 9.512 | 9.253 | 9.468 | 611,973 | -0.28(-2.89%) |
Sep 01, 2021 | 9.786 | 9.801 | 9.734 | 9.749 | 162,854 | +0.01(+0.08%) |
Aug 31, 2021 | 9.756 | 9.779 | 9.727 | 9.742 | 170,738 | +0.03(+0.30%) |
Aug 30, 2021 | 9.675 | 9.734 | 9.660 | 9.712 | 107,800 | +0.02(+0.23%) |
Aug 27, 2021 | 9.586 | 9.690 | 9.586 | 9.690 | 122,026 | +0.14(+1.47%) |
Aug 26, 2021 | 9.638 | 9.670 | 9.520 | 9.549 | 182,841 | -0.10(-1.04%) |
Aug 25, 2021 | 9.604 | 9.675 | 9.579 | 9.649 | 194,292 | +0.06(+0.66%) |
Aug 24, 2021 | 9.549 | 9.608 | 9.549 | 9.586 | 105,895 | +0.04(+0.39%) |
Aug 23, 2021 | 9.497 | 9.564 | 9.490 | 9.549 | 107,394 | +0.10(+1.02%) |
Aug 20, 2021 | 9.475 | 9.520 | 9.446 | 9.453 | 63,246 | +0.00(+0.00%) |
Aug 19, 2021 | 9.497 | 9.520 | 9.405 | 9.453 | 171,756 | -0.06(-0.62%) |
Aug 18, 2021 | 9.497 | 9.537 | 9.475 | 9.512 | 81,161 | +0.01(+0.16%) |
Aug 17, 2021 | 9.542 | 9.549 | 9.453 | 9.497 | 100,893 | -0.05(-0.54%) |
Aug 16, 2021 | 9.534 | 9.563 | 9.490 | 9.549 | 107,066 | +0.01(+0.16%) |
Aug 13, 2021 | 9.534 | 9.574 | 9.534 | 9.534 | 87,396 | -0.03(-0.31%) |
Aug 12, 2021 | 9.557 | 9.608 | 9.527 | 9.564 | 112,425 | -0.04(-0.39%) |
Aug 11, 2021 | 9.638 | 9.645 | 9.594 | 9.601 | 91,101 | -0.04(-0.38%) |
Aug 10, 2021 | 9.778 | 9.778 | 9.609 | 9.638 | 106,777 | +0.04(+0.38%) |
Aug 09, 2021 | 9.506 | 9.675 | 9.506 | 9.601 | 197,118 | +0.06(+0.62%) |
Aug 06, 2021 | 9.520 | 9.557 | 9.506 | 9.542 | 154,372 | +0.04(+0.46%) |
Aug 05, 2021 | 9.454 | 9.520 | 9.440 | 9.498 | 157,800 | +0.00(+0.00%) |
Aug 04, 2021 | 9.410 | 9.498 | 9.375 | 9.498 | 96,097 | +0.11(+1.17%) |
Aug 03, 2021 | 9.300 | 9.388 | 9.197 | 9.388 | 125,529 | +0.12(+1.35%) |
Aug 02, 2021 | 9.226 | 9.278 | 9.197 | 9.263 | 112,231 | +0.10(+1.04%) |
Jul 30, 2021 | 9.138 | 9.193 | 9.138 | 9.168 | 115,879 | -0.06(-0.64%) |
Jul 29, 2021 | 9.212 | 9.241 | 9.190 | 9.226 | 60,427 | +0.01(+0.08%) |
Jul 28, 2021 | 9.182 | 9.219 | 9.160 | 9.219 | 56,093 | +0.04(+0.40%) |
Jul 27, 2021 | 9.190 | 9.204 | 9.116 | 9.182 | 99,604 | -0.01(-0.16%) |
Jul 26, 2021 | 9.145 | 9.204 | 9.109 | 9.197 | 84,859 | +0.05(+0.56%) |
Jul 23, 2021 | 9.087 | 9.160 | 9.087 | 9.145 | 100,585 | +0.07(+0.73%) |
Jul 22, 2021 | 9.175 | 9.175 | 9.072 | 9.079 | 117,068 | -0.10(-1.04%) |
Jul 21, 2021 | 9.123 | 9.182 | 9.123 | 9.175 | 53,491 | +0.05(+0.56%) |
Jul 20, 2021 | 9.050 | 9.175 | 8.976 | 9.123 | 144,560 | +0.09(+0.98%) |
Jul 19, 2021 | 9.274 | 9.285 | 9.024 | 9.035 | 386,880 | -0.26(-2.85%) |
Jul 16, 2021 | 9.388 | 9.425 | 9.274 | 9.300 | 182,174 | -0.10(-1.02%) |
Jul 15, 2021 | 9.462 | 9.462 | 9.373 | 9.395 | 109,845 | -0.09(-0.93%) |
Jul 14, 2021 | 9.395 | 9.484 | 9.344 | 9.484 | 168,980 | +0.11(+1.18%) |
Jul 13, 2021 | 9.366 | 9.410 | 9.322 | 9.373 | 125,699 | -0.02(-0.23%) |
Jul 12, 2021 | 9.410 | 9.440 | 9.381 | 9.395 | 188,933 | +0.00(+0.00%) |
Jul 09, 2021 | 9.388 | 9.440 | 9.381 | 9.395 | 164,907 | -0.01(-0.08%) |
Jul 08, 2021 | 9.403 | 9.445 | 9.362 | 9.403 | 120,034 | -0.04(-0.39%) |
Jul 07, 2021 | 9.454 | 9.469 | 9.417 | 9.439 | 109,703 | -0.01(-0.08%) |
Jul 06, 2021 | 9.388 | 9.461 | 9.388 | 9.447 | 214,660 | +0.06(+0.62%) |
Jul 02, 2021 | 9.366 | 9.402 | 9.348 | 9.388 | 118,562 | +0.06(+0.63%) |