Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.800 | 10.00 | 9.470 | 10.00 | 4,576 | +0.21(+2.15%) |
Sep 29, 2021 | 9.900 | 9.900 | 9.790 | 9.790 | 992 | -0.11(-1.10%) |
Sep 28, 2021 | 9.760 | 10.00 | 9.760 | 9.899 | 9,644 | -0.04(-0.42%) |
Sep 27, 2021 | 9.660 | 9.979 | 9.660 | 9.940 | 29,163 | +0.20(+2.05%) |
Sep 24, 2021 | 9.540 | 9.800 | 9.505 | 9.740 | 10,008 | +0.21(+2.20%) |
Sep 23, 2021 | 9.550 | 9.560 | 9.444 | 9.530 | 5,025 | -0.02(-0.21%) |
Sep 22, 2021 | 9.310 | 9.616 | 9.300 | 9.550 | 13,565 | +0.24(+2.58%) |
Sep 21, 2021 | 9.660 | 9.660 | 9.310 | 9.310 | 1,365 | -0.34(-3.52%) |
Sep 20, 2021 | 9.000 | 9.650 | 9.000 | 9.650 | 6,514 | +0.67(+7.46%) |
Sep 17, 2021 | 9.200 | 9.630 | 8.980 | 8.980 | 59,369 | -0.33(-3.54%) |
Sep 16, 2021 | 9.450 | 9.620 | 9.024 | 9.310 | 11,046 | -0.11(-1.17%) |
Sep 15, 2021 | 9.640 | 9.640 | 9.150 | 9.420 | 10,664 | -0.10(-1.05%) |
Sep 14, 2021 | 8.915 | 9.614 | 8.915 | 9.520 | 23,635 | +0.60(+6.73%) |
Sep 13, 2021 | 8.940 | 9.050 | 8.500 | 8.920 | 16,886 | -0.06(-0.67%) |
Sep 10, 2021 | 8.900 | 8.980 | 8.410 | 8.980 | 12,815 | +0.10(+1.13%) |
Sep 09, 2021 | 8.590 | 8.880 | 8.500 | 8.880 | 18,234 | +0.34(+3.98%) |
Sep 08, 2021 | 8.750 | 8.750 | 7.998 | 8.540 | 61,697 | +0.09(+1.07%) |
Sep 07, 2021 | 7.500 | 8.880 | 7.500 | 8.450 | 59,113 | +1.17(+16.07%) |
Sep 03, 2021 | 7.250 | 7.500 | 7.250 | 7.280 | 6,277 | +0.14(+1.89%) |
Sep 02, 2021 | 7.085 | 7.145 | 6.950 | 7.145 | 2,037 | +0.13(+1.93%) |
Sep 01, 2021 | 7.030 | 7.230 | 7.010 | 7.010 | 1,248 | +0.21(+3.09%) |
Aug 31, 2021 | 6.880 | 7.300 | 6.800 | 6.800 | 22,568 | -0.05(-0.73%) |
Aug 27, 2021 | 6.850 | 6.850 | 6.850 | 203 | -0.03(-0.36%) | |
Aug 25, 2021 | 6.875 | 6.875 | 6.875 | 139 | +0.03(+0.36%) | |
Aug 24, 2021 | 6.840 | 6.850 | 6.800 | 6.850 | 6,606 | -0.01(-0.15%) |
Aug 23, 2021 | 7.080 | 7.125 | 6.860 | 6.860 | 12,659 | -0.23(-3.24%) |
Aug 20, 2021 | 6.830 | 7.125 | 6.830 | 7.090 | 1,579 | +0.24(+3.50%) |
Aug 19, 2021 | 6.910 | 6.910 | 6.800 | 6.850 | 2,744 | -0.17(-2.42%) |
Aug 18, 2021 | 7.010 | 7.080 | 6.800 | 7.020 | 3,247 | +0.05(+0.71%) |
Aug 16, 2021 | 6.971 | 6.971 | 6.971 | 240 | +0.09(+1.32%) | |
Aug 13, 2021 | 6.840 | 6.990 | 6.840 | 6.880 | 6,597 | +0.05(+0.73%) |
Aug 12, 2021 | 6.817 | 6.840 | 6.800 | 6.830 | 1,737 | +0.03(+0.44%) |
Aug 11, 2021 | 6.960 | 6.960 | 6.800 | 6.800 | 2,225 | -0.08(-1.16%) |
Aug 10, 2021 | 7.140 | 7.140 | 6.831 | 6.880 | 4,957 | -0.10(-1.43%) |
Aug 09, 2021 | 6.810 | 7.120 | 6.804 | 6.980 | 1,963 | +0.18(+2.65%) |
Aug 06, 2021 | 6.940 | 7.110 | 6.800 | 6.800 | 20,374 | -0.20(-2.86%) |
Aug 05, 2021 | 7.216 | 7.216 | 6.930 | 7.000 | 48,229 | +0.04(+0.57%) |
Aug 04, 2021 | 6.880 | 7.100 | 6.880 | 6.960 | 18,504 | +0.04(+0.58%) |
Aug 03, 2021 | 6.955 | 6.955 | 6.920 | 6.920 | 704 | -0.03(-0.43%) |
Aug 02, 2021 | 7.000 | 7.000 | 6.910 | 6.950 | 6,912 | -0.12(-1.70%) |
Jul 30, 2021 | 7.120 | 7.150 | 6.800 | 7.070 | 9,987 | +0.14(+1.95%) |
Jul 29, 2021 | 7.110 | 7.110 | 6.935 | 6.935 | 3,931 | -0.14(-1.91%) |
Jul 28, 2021 | 7.070 | 7.100 | 7.022 | 7.070 | 4,421 | +0.14(+1.95%) |
Jul 27, 2021 | 7.095 | 7.199 | 6.803 | 6.935 | 79,353 | -0.07(-0.93%) |
Jul 26, 2021 | 7.240 | 7.240 | 6.810 | 7.000 | 181,381 | -0.01(-0.14%) |
Jul 23, 2021 | 6.980 | 7.240 | 6.970 | 7.010 | 133,505 | +0.00(+0.00%) |
Jul 22, 2021 | 7.010 | 7.060 | 6.950 | 7.010 | 21,958 | +0.01(+0.14%) |
Jul 21, 2021 | 6.950 | 7.180 | 6.950 | 7.000 | 12,243 | +0.00(+0.00%) |
Jul 20, 2021 | 7.150 | 7.200 | 6.990 | 7.000 | 14,338 | +0.01(+0.14%) |
Jul 19, 2021 | 6.980 | 6.990 | 6.980 | 6.990 | 1,072 | +0.07(+1.01%) |
Jul 16, 2021 | 6.900 | 7.090 | 6.873 | 6.920 | 4,741 | -0.01(-0.14%) |
Jul 15, 2021 | 6.754 | 6.992 | 6.750 | 6.930 | 4,294 | +0.15(+2.21%) |
Jul 14, 2021 | 6.940 | 6.940 | 6.760 | 6.780 | 7,588 | -0.22(-3.14%) |
Jul 13, 2021 | 6.983 | 7.075 | 6.760 | 7.000 | 5,748 | +0.13(+1.89%) |
Jul 12, 2021 | 6.800 | 7.000 | 6.800 | 6.870 | 7,711 | +0.12(+1.78%) |
Jul 09, 2021 | 6.850 | 7.065 | 6.750 | 6.750 | 17,073 | -0.07(-1.03%) |
Jul 08, 2021 | 6.810 | 6.830 | 6.750 | 6.820 | 4,814 | -0.13(-1.93%) |
Jul 07, 2021 | 6.760 | 6.954 | 6.760 | 6.954 | 757 | +0.20(+3.03%) |
Jul 06, 2021 | 6.790 | 6.835 | 6.750 | 6.750 | 7,225 | -0.23(-3.30%) |
Jul 02, 2021 | 7.110 | 7.110 | 6.750 | 6.980 | 28,670 | -0.12(-1.69%) |