Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.750 | 7.800 | 7.560 | 7.800 | 14,420 | +0.13(+1.69%) |
Sep 29, 2021 | 7.700 | 7.730 | 7.645 | 7.670 | 16,588 | -0.12(-1.54%) |
Sep 28, 2021 | 7.560 | 8.020 | 7.560 | 7.790 | 13,749 | -0.34(-4.18%) |
Sep 27, 2021 | 7.970 | 8.130 | 7.600 | 8.130 | 106,040 | -0.97(-10.66%) |
Sep 24, 2021 | 9.156 | 9.156 | 9.100 | 9.100 | 769 | +0.13(+1.51%) |
Sep 23, 2021 | 9.020 | 9.210 | 8.770 | 8.965 | 1,820 | +0.14(+1.59%) |
Sep 22, 2021 | 8.825 | 8.825 | 8.825 | 8.825 | 475 | +0.12(+1.44%) |
Sep 21, 2021 | 8.980 | 8.980 | 8.700 | 8.700 | 7,147 | -0.04(-0.40%) |
Sep 20, 2021 | 8.725 | 8.950 | 8.500 | 8.735 | 7,195 | -0.46(-5.05%) |
Sep 17, 2021 | 9.100 | 9.200 | 9.000 | 9.200 | 2,938 | +0.05(+0.60%) |
Sep 16, 2021 | 9.220 | 9.220 | 8.935 | 9.145 | 3,168 | -0.17(-1.77%) |
Sep 15, 2021 | 9.063 | 9.310 | 9.063 | 9.310 | 4,007 | -0.24(-2.51%) |
Sep 14, 2021 | 9.840 | 9.840 | 9.191 | 9.550 | 4,721 | -0.46(-4.60%) |
Sep 13, 2021 | 10.25 | 10.25 | 10.01 | 10.01 | 6,689 | -0.09(-0.85%) |
Sep 10, 2021 | 9.840 | 10.20 | 9.840 | 10.10 | 5,382 | +0.73(+7.75%) |
Sep 09, 2021 | 9.500 | 9.520 | 9.370 | 9.370 | 1,585 | -0.34(-3.50%) |
Sep 08, 2021 | 10.01 | 10.01 | 9.590 | 9.710 | 8,475 | +0.18(+1.89%) |
Sep 07, 2021 | 9.500 | 9.530 | 9.330 | 9.530 | 3,223 | +0.39(+4.27%) |
Sep 03, 2021 | 9.050 | 9.140 | 8.750 | 9.140 | 2,174 | +0.34(+3.86%) |
Sep 02, 2021 | 9.000 | 9.000 | 8.650 | 8.800 | 8,157 | -0.55(-5.88%) |
Sep 01, 2021 | 9.350 | 9.370 | 9.350 | 9.350 | 470 | -0.24(-2.45%) |
Aug 31, 2021 | 9.670 | 9.670 | 9.370 | 9.585 | 1,558 | -0.58(-5.75%) |
Aug 30, 2021 | 9.995 | 10.18 | 9.900 | 10.17 | 1,538 | +0.38(+3.88%) |
Aug 27, 2021 | 9.270 | 9.790 | 9.270 | 9.790 | 1,638 | +0.11(+1.14%) |
Aug 26, 2021 | 10.48 | 10.48 | 9.680 | 9.680 | 1,113 | +0.16(+1.68%) |
Aug 25, 2021 | 9.520 | 9.520 | 9.000 | 9.520 | 1,940 | +0.39(+4.27%) |
Aug 24, 2021 | 9.580 | 9.580 | 9.130 | 9.130 | 2,499 | -0.59(-6.07%) |
Aug 23, 2021 | 9.252 | 9.720 | 9.252 | 9.720 | 1,715 | +1.25(+14.70%) |
Aug 20, 2021 | 8.474 | 8.474 | 8.474 | 8.474 | 272 | -0.69(-7.48%) |
Aug 19, 2021 | 9.100 | 9.300 | 8.945 | 9.160 | 1,854 | +0.01(+0.11%) |
Aug 18, 2021 | 9.270 | 9.270 | 9.000 | 9.150 | 3,346 | +0.27(+3.04%) |
Aug 17, 2021 | 8.550 | 9.220 | 8.550 | 8.880 | 2,300 | -0.00(-0.06%) |
Aug 16, 2021 | 9.370 | 9.370 | 8.885 | 8.885 | 5,397 | -1.19(-11.77%) |
Aug 13, 2021 | 10.09 | 10.09 | 9.570 | 10.07 | 2,920 | +0.21(+2.13%) |
Aug 12, 2021 | 10.13 | 10.71 | 9.510 | 9.860 | 25,579 | -2.21(-18.31%) |
Aug 11, 2021 | 13.25 | 14.00 | 12.03 | 12.07 | 6,513 | -1.43(-10.59%) |
Aug 10, 2021 | 13.98 | 13.98 | 13.50 | 13.50 | 6,295 | -0.99(-6.83%) |
Aug 09, 2021 | 14.49 | 14.49 | 14.49 | 14.49 | 565 | +0.47(+3.35%) |
Aug 06, 2021 | 13.75 | 14.25 | 13.75 | 14.02 | 2,941 | +0.29(+2.11%) |
Aug 05, 2021 | 13.30 | 13.73 | 13.30 | 13.73 | 1,949 | +0.38(+2.85%) |
Aug 04, 2021 | 13.50 | 13.50 | 13.01 | 13.35 | 3,904 | -0.75(-5.32%) |
Aug 03, 2021 | 13.50 | 14.11 | 13.50 | 14.10 | 3,398 | +1.27(+9.89%) |
Aug 02, 2021 | 13.00 | 13.00 | 12.83 | 12.83 | 2,393 | -0.01(-0.11%) |
Jul 30, 2021 | 13.04 | 13.04 | 12.85 | 12.85 | 498 | -0.69(-5.13%) |
Jul 29, 2021 | 13.00 | 13.69 | 11.50 | 13.54 | 4,538 | -0.26(-1.85%) |
Jul 28, 2021 | 15.94 | 15.94 | 13.48 | 13.79 | 1,220 | +0.55(+4.15%) |
Jul 27, 2021 | 13.53 | 13.53 | 13.00 | 13.24 | 1,922 | -0.27(-1.96%) |
Jul 23, 2021 | 13.51 | 13.51 | 13.51 | 69 | +0.51(+3.92%) | |
Jul 22, 2021 | 12.67 | 15.48 | 12.66 | 13.00 | 8,653 | +1.01(+8.42%) |
Jul 21, 2021 | 16.00 | 16.00 | 11.99 | 11.99 | 4,622 | -2.71(-18.41%) |
Jul 20, 2021 | 15.99 | 16.50 | 14.70 | 14.70 | 6,428 | +0.70(+4.96%) |
Jul 19, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 216 | +0.00(+0.00%) |
Jul 16, 2021 | 15.50 | 15.50 | 14.00 | 14.00 | 3,837 | -1.50(-9.68%) |
Jul 15, 2021 | 11.79 | 16.00 | 11.79 | 15.50 | 1,515 | +0.24(+1.57%) |
Jul 14, 2021 | 16.00 | 16.00 | 14.01 | 15.26 | 4,660 | -1.18(-7.18%) |
Jul 13, 2021 | 15.55 | 16.45 | 14.90 | 16.44 | 4,551 | +0.85(+5.44%) |
Jul 12, 2021 | 12.39 | 16.99 | 12.20 | 15.59 | 2,801 | +1.39(+9.80%) |
Jul 09, 2021 | 14.78 | 14.78 | 14.10 | 14.20 | 7,009 | -0.81(-5.40%) |
Jul 08, 2021 | 14.50 | 19.14 | 14.00 | 15.01 | 3,517 | +0.08(+0.54%) |
Jul 07, 2021 | 14.80 | 15.99 | 14.65 | 14.93 | 5,858 | +0.73(+5.14%) |
Jul 06, 2021 | 14.88 | 15.00 | 13.80 | 14.20 | 3,286 | +0.40(+2.90%) |
Jul 02, 2021 | 13.34 | 15.00 | 13.22 | 13.80 | 12,358 | +1.00(+7.81%) |