Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.973 | 10.16 | 9.877 | 10.06 | 282,250 | +0.15(+1.50%) |
Sep 29, 2021 | 10.02 | 10.06 | 9.885 | 9.912 | 126,521 | -0.06(-0.61%) |
Sep 28, 2021 | 10.12 | 10.24 | 9.929 | 9.973 | 140,484 | -0.18(-1.81%) |
Sep 27, 2021 | 10.09 | 10.26 | 10.01 | 10.16 | 252,267 | +0.07(+0.69%) |
Sep 24, 2021 | 10.11 | 10.12 | 9.929 | 10.09 | 119,782 | -0.01(-0.09%) |
Sep 23, 2021 | 9.912 | 10.16 | 9.885 | 10.10 | 303,182 | +0.18(+1.85%) |
Sep 22, 2021 | 9.920 | 10.09 | 9.746 | 9.912 | 226,333 | +0.13(+1.34%) |
Sep 21, 2021 | 9.772 | 10.16 | 9.667 | 9.781 | 241,814 | +0.09(+0.90%) |
Sep 20, 2021 | 9.816 | 10.13 | 9.497 | 9.693 | 438,778 | -0.29(-2.89%) |
Sep 17, 2021 | 10.03 | 10.30 | 9.981 | 9.981 | 1,563,755 | -0.15(-1.47%) |
Sep 16, 2021 | 9.964 | 10.18 | 9.545 | 10.13 | 290,094 | +0.03(+0.26%) |
Sep 15, 2021 | 10.11 | 10.25 | 9.973 | 10.10 | 264,407 | -0.01(-0.09%) |
Sep 14, 2021 | 10.16 | 10.19 | 9.955 | 10.11 | 257,927 | +0.00(+0.00%) |
Sep 13, 2021 | 10.14 | 10.17 | 9.912 | 10.11 | 227,990 | -0.02(-0.17%) |
Sep 10, 2021 | 10.10 | 10.28 | 9.912 | 10.13 | 283,091 | +0.08(+0.78%) |
Sep 09, 2021 | 9.999 | 10.12 | 9.964 | 10.05 | 260,673 | +0.10(+0.96%) |
Sep 08, 2021 | 9.981 | 10.01 | 9.641 | 9.955 | 240,441 | -0.05(-0.52%) |
Sep 07, 2021 | 9.842 | 10.05 | 9.842 | 10.01 | 285,944 | +0.13(+1.33%) |
Sep 03, 2021 | 10.04 | 10.37 | 9.850 | 9.877 | 697,151 | -0.15(-1.48%) |
Sep 02, 2021 | 10.01 | 10.08 | 9.920 | 10.03 | 431,274 | +0.02(+0.17%) |
Sep 01, 2021 | 9.846 | 10.03 | 9.781 | 10.01 | 372,166 | +0.30(+3.06%) |
Aug 31, 2021 | 9.693 | 9.789 | 9.532 | 9.711 | 255,500 | +0.03(+0.27%) |
Aug 30, 2021 | 9.728 | 10.26 | 9.659 | 9.685 | 590,970 | -0.24(-2.44%) |
Aug 27, 2021 | 9.944 | 9.988 | 9.788 | 9.927 | 239,961 | +0.00(+0.00%) |
Aug 26, 2021 | 9.970 | 10.07 | 9.910 | 9.927 | 433,939 | -0.06(-0.61%) |
Aug 25, 2021 | 10.02 | 10.13 | 9.962 | 9.988 | 301,178 | -0.04(-0.43%) |
Aug 24, 2021 | 9.996 | 10.07 | 9.884 | 10.03 | 566,804 | +0.04(+0.43%) |
Aug 23, 2021 | 9.563 | 10.01 | 9.563 | 9.988 | 607,989 | +0.49(+5.20%) |
Aug 20, 2021 | 9.477 | 9.633 | 9.477 | 9.494 | 283,852 | +0.06(+0.64%) |
Aug 19, 2021 | 9.364 | 9.633 | 9.329 | 9.433 | 494,300 | +0.01(+0.09%) |
Aug 18, 2021 | 9.659 | 9.685 | 9.390 | 9.425 | 764,714 | -0.25(-2.60%) |
Aug 17, 2021 | 9.728 | 9.849 | 9.407 | 9.676 | 426,107 | -0.09(-0.89%) |
Aug 16, 2021 | 9.719 | 9.797 | 9.586 | 9.763 | 748,224 | +0.00(+0.00%) |
Aug 13, 2021 | 9.676 | 9.849 | 9.676 | 9.763 | 774,425 | +0.18(+1.90%) |
Aug 12, 2021 | 9.225 | 9.607 | 9.078 | 9.581 | 950,699 | +0.39(+4.24%) |
Aug 11, 2021 | 8.957 | 9.260 | 8.827 | 9.191 | 656,095 | +0.34(+3.82%) |
Aug 10, 2021 | 9.615 | 9.615 | 8.740 | 8.853 | 789,432 | -0.03(-0.29%) |
Aug 09, 2021 | 8.619 | 9.000 | 8.498 | 8.879 | 816,812 | +0.26(+3.02%) |
Aug 06, 2021 | 8.524 | 8.654 | 8.499 | 8.619 | 203,833 | +0.10(+1.12%) |
Aug 05, 2021 | 8.524 | 8.593 | 8.466 | 8.524 | 199,124 | +0.00(+0.00%) |
Aug 04, 2021 | 8.706 | 8.749 | 8.446 | 8.524 | 262,008 | -0.23(-2.67%) |
Aug 03, 2021 | 8.758 | 8.836 | 8.541 | 8.758 | 269,196 | +0.02(+0.20%) |
Aug 02, 2021 | 8.688 | 8.853 | 8.623 | 8.740 | 542,567 | +0.11(+1.31%) |
Jul 30, 2021 | 8.749 | 8.957 | 8.628 | 8.628 | 384,578 | -0.12(-1.39%) |
Jul 29, 2021 | 8.680 | 8.844 | 8.671 | 8.749 | 504,152 | +0.07(+0.80%) |
Jul 28, 2021 | 8.801 | 8.862 | 8.636 | 8.680 | 410,069 | -0.14(-1.57%) |
Jul 27, 2021 | 8.905 | 9.000 | 8.714 | 8.818 | 444,064 | -0.11(-1.26%) |
Jul 26, 2021 | 9.009 | 9.104 | 8.775 | 8.931 | 202,394 | -0.08(-0.87%) |
Jul 23, 2021 | 8.974 | 9.052 | 8.896 | 9.009 | 203,268 | +0.02(+0.19%) |
Jul 22, 2021 | 8.922 | 9.126 | 8.901 | 8.992 | 246,177 | +0.03(+0.29%) |
Jul 21, 2021 | 8.966 | 9.031 | 8.896 | 8.966 | 522,551 | +0.03(+0.29%) |
Jul 20, 2021 | 8.740 | 8.966 | 8.645 | 8.940 | 417,200 | +0.21(+2.38%) |
Jul 19, 2021 | 8.758 | 8.944 | 8.610 | 8.732 | 523,818 | -0.13(-1.47%) |
Jul 16, 2021 | 8.896 | 8.974 | 8.749 | 8.862 | 485,436 | +0.00(+0.00%) |
Jul 15, 2021 | 8.723 | 8.966 | 8.506 | 8.862 | 675,393 | +0.09(+0.99%) |
Jul 14, 2021 | 8.966 | 9.026 | 8.758 | 8.775 | 433,907 | -0.09(-0.98%) |
Jul 13, 2021 | 9.000 | 9.000 | 8.792 | 8.862 | 602,171 | -0.15(-1.63%) |
Jul 12, 2021 | 8.957 | 9.009 | 8.810 | 9.009 | 410,394 | +0.07(+0.78%) |
Jul 09, 2021 | 8.810 | 8.983 | 8.784 | 8.940 | 379,975 | +0.19(+2.18%) |
Jul 08, 2021 | 8.896 | 8.896 | 8.567 | 8.749 | 995,905 | -0.17(-1.94%) |
Jul 07, 2021 | 8.922 | 9.000 | 8.801 | 8.922 | 508,103 | -0.03(-0.39%) |
Jul 06, 2021 | 8.914 | 9.026 | 8.818 | 8.957 | 349,170 | +0.07(+0.78%) |
Jul 02, 2021 | 8.905 | 8.914 | 8.775 | 8.888 | 530,443 | -0.03(-0.39%) |