Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.114 | 9.118 | 9.001 | 9.048 | 362,894 | +0.04(+0.42%) |
Sep 29, 2021 | 9.020 | 9.039 | 8.964 | 9.011 | 189,804 | -0.01(-0.10%) |
Sep 28, 2021 | 9.001 | 9.086 | 8.936 | 9.020 | 362,817 | -0.02(-0.21%) |
Sep 27, 2021 | 8.973 | 9.067 | 8.955 | 9.039 | 244,831 | -0.03(-0.31%) |
Sep 24, 2021 | 9.048 | 9.096 | 9.039 | 9.067 | 153,603 | -0.10(-1.12%) |
Sep 23, 2021 | 9.226 | 9.254 | 9.170 | 9.170 | 178,038 | -0.05(-0.51%) |
Sep 22, 2021 | 9.282 | 9.338 | 9.217 | 9.217 | 242,872 | +0.12(+1.34%) |
Sep 21, 2021 | 9.123 | 9.151 | 9.067 | 9.095 | 230,833 | -0.01(-0.10%) |
Sep 20, 2021 | 9.114 | 9.146 | 9.025 | 9.104 | 197,857 | -0.24(-2.60%) |
Sep 17, 2021 | 9.423 | 9.446 | 9.282 | 9.348 | 371,043 | -0.08(-0.89%) |
Sep 16, 2021 | 9.423 | 9.441 | 9.366 | 9.432 | 157,906 | -0.02(-0.20%) |
Sep 15, 2021 | 9.469 | 9.479 | 9.394 | 9.451 | 156,650 | -0.07(-0.79%) |
Sep 14, 2021 | 9.750 | 9.759 | 9.497 | 9.525 | 184,288 | -0.03(-0.29%) |
Sep 13, 2021 | 9.703 | 9.717 | 9.525 | 9.553 | 162,139 | -0.12(-1.26%) |
Sep 10, 2021 | 9.769 | 9.844 | 9.675 | 9.675 | 222,168 | -0.14(-1.43%) |
Sep 09, 2021 | 9.806 | 9.928 | 9.797 | 9.816 | 142,999 | +0.03(+0.29%) |
Sep 08, 2021 | 9.797 | 9.834 | 9.759 | 9.787 | 154,569 | -0.01(-0.10%) |
Sep 07, 2021 | 9.834 | 9.923 | 9.787 | 9.797 | 131,822 | -0.09(-0.95%) |
Sep 03, 2021 | 9.881 | 9.956 | 9.872 | 9.890 | 196,188 | -0.07(-0.66%) |
Sep 02, 2021 | 9.900 | 9.984 | 9.872 | 9.956 | 259,797 | +0.02(+0.19%) |
Sep 01, 2021 | 9.947 | 10.00 | 9.937 | 9.937 | 168,677 | +0.03(+0.28%) |
Aug 31, 2021 | 9.928 | 9.984 | 9.890 | 9.909 | 180,638 | +0.01(+0.09%) |
Aug 30, 2021 | 9.909 | 9.975 | 9.862 | 9.900 | 106,956 | +0.00(+0.00%) |
Aug 27, 2021 | 9.816 | 9.947 | 9.816 | 9.900 | 122,750 | +0.01(+0.09%) |
Aug 26, 2021 | 9.984 | 10.02 | 9.872 | 9.890 | 183,635 | -0.11(-1.12%) |
Aug 25, 2021 | 10.08 | 10.08 | 9.984 | 10.00 | 163,754 | -0.02(-0.19%) |
Aug 24, 2021 | 9.918 | 10.05 | 9.900 | 10.02 | 277,867 | +0.03(+0.28%) |
Aug 23, 2021 | 9.975 | 10.00 | 9.918 | 9.993 | 222,342 | +0.25(+2.59%) |
Aug 20, 2021 | 9.647 | 9.750 | 9.647 | 9.741 | 332,350 | +0.03(+0.29%) |
Aug 19, 2021 | 9.628 | 9.750 | 9.628 | 9.713 | 243,399 | -0.08(-0.86%) |
Aug 18, 2021 | 9.834 | 9.872 | 9.787 | 9.797 | 310,389 | +0.01(+0.10%) |
Aug 17, 2021 | 9.881 | 9.928 | 9.769 | 9.787 | 506,329 | -0.39(-3.86%) |
Aug 16, 2021 | 10.15 | 10.22 | 9.984 | 10.18 | 714,260 | -0.01(-0.09%) |
Aug 13, 2021 | 10.32 | 10.32 | 10.17 | 10.19 | 251,452 | -0.09(-0.91%) |
Aug 12, 2021 | 10.30 | 10.35 | 10.22 | 10.28 | 350,611 | -0.01(-0.13%) |
Aug 11, 2021 | 10.29 | 10.35 | 10.21 | 10.30 | 626,881 | -0.02(-0.18%) |
Aug 10, 2021 | 10.35 | 10.41 | 10.21 | 10.31 | 819,122 | +0.03(+0.27%) |
Aug 09, 2021 | 10.35 | 10.36 | 10.26 | 10.29 | 358,745 | -0.08(-0.81%) |
Aug 06, 2021 | 10.39 | 10.41 | 10.36 | 10.37 | 139,148 | -0.14(-1.33%) |
Aug 05, 2021 | 10.38 | 10.55 | 10.38 | 10.51 | 172,876 | +0.23(+2.26%) |
Aug 04, 2021 | 10.41 | 10.43 | 10.19 | 10.28 | 246,794 | -0.34(-3.23%) |
Aug 03, 2021 | 10.54 | 10.64 | 10.51 | 10.62 | 162,561 | -0.06(-0.61%) |
Aug 02, 2021 | 10.85 | 10.85 | 10.68 | 10.69 | 481,385 | -0.60(-5.35%) |
Jul 30, 2021 | 11.44 | 11.48 | 11.26 | 11.29 | 401,619 | +0.23(+2.10%) |
Jul 29, 2021 | 11.03 | 11.09 | 11.02 | 11.06 | 137,107 | +0.12(+1.10%) |
Jul 28, 2021 | 10.87 | 10.96 | 10.85 | 10.94 | 137,556 | -0.02(-0.17%) |
Jul 27, 2021 | 10.86 | 10.96 | 10.83 | 10.96 | 172,805 | +0.06(+0.51%) |
Jul 26, 2021 | 10.97 | 11.01 | 10.85 | 10.90 | 225,723 | -0.14(-1.26%) |
Jul 23, 2021 | 11.03 | 11.08 | 10.98 | 11.04 | 131,462 | +0.12(+1.11%) |
Jul 22, 2021 | 10.97 | 10.97 | 10.89 | 10.92 | 194,581 | +0.09(+0.86%) |
Jul 21, 2021 | 10.65 | 10.84 | 10.65 | 10.83 | 237,671 | +0.21(+2.01%) |
Jul 20, 2021 | 10.49 | 10.62 | 10.47 | 10.61 | 209,941 | +0.09(+0.88%) |
Jul 19, 2021 | 10.38 | 10.57 | 10.37 | 10.52 | 335,552 | +0.06(+0.62%) |
Jul 16, 2021 | 10.45 | 10.51 | 10.40 | 10.45 | 210,461 | -0.05(-0.44%) |
Jul 15, 2021 | 10.62 | 10.67 | 10.45 | 10.50 | 146,702 | -0.14(-1.31%) |
Jul 14, 2021 | 10.72 | 10.74 | 10.64 | 10.64 | 155,154 | -0.07(-0.69%) |
Jul 13, 2021 | 10.73 | 10.77 | 10.70 | 10.71 | 195,874 | -0.04(-0.35%) |
Jul 12, 2021 | 10.68 | 10.77 | 10.68 | 10.75 | 168,188 | +0.04(+0.35%) |
Jul 09, 2021 | 10.61 | 10.72 | 10.59 | 10.71 | 293,705 | +0.20(+1.85%) |
Jul 08, 2021 | 10.40 | 10.54 | 10.34 | 10.52 | 274,484 | -0.28(-2.58%) |
Jul 07, 2021 | 10.73 | 10.83 | 10.71 | 10.80 | 134,093 | +0.00(+0.00%) |
Jul 06, 2021 | 10.72 | 10.81 | 10.70 | 10.80 | 145,511 | +0.00(+0.00%) |
Jul 02, 2021 | 10.73 | 10.80 | 10.68 | 10.80 | 110,478 | +0.07(+0.69%) |