Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.788 | 9.884 | 9.681 | 9.701 | 41,638 | -0.03(-0.30%) |
Sep 29, 2021 | 9.720 | 9.817 | 9.652 | 9.730 | 42,451 | +0.06(+0.60%) |
Sep 28, 2021 | 9.701 | 9.797 | 9.507 | 9.671 | 67,733 | -0.07(-0.70%) |
Sep 27, 2021 | 9.497 | 9.923 | 9.497 | 9.739 | 96,631 | +0.22(+2.34%) |
Sep 24, 2021 | 9.333 | 9.676 | 9.333 | 9.517 | 48,416 | +0.12(+1.24%) |
Sep 23, 2021 | 9.381 | 9.555 | 9.275 | 9.400 | 102,790 | +0.07(+0.73%) |
Sep 22, 2021 | 9.091 | 9.459 | 9.091 | 9.333 | 62,927 | +0.29(+3.21%) |
Sep 21, 2021 | 9.391 | 9.439 | 8.965 | 9.042 | 110,623 | -0.30(-3.21%) |
Sep 20, 2021 | 9.459 | 9.546 | 9.206 | 9.342 | 94,558 | -0.20(-2.13%) |
Sep 17, 2021 | 9.594 | 9.759 | 9.546 | 9.546 | 229,305 | +0.01(+0.10%) |
Sep 16, 2021 | 9.536 | 9.662 | 9.468 | 9.536 | 45,237 | +0.02(+0.20%) |
Sep 15, 2021 | 9.526 | 9.671 | 9.439 | 9.517 | 56,758 | +0.04(+0.41%) |
Sep 14, 2021 | 9.855 | 9.855 | 9.439 | 9.478 | 95,922 | -0.20(-2.10%) |
Sep 13, 2021 | 9.759 | 9.759 | 9.584 | 9.681 | 43,051 | -0.03(-0.30%) |
Sep 10, 2021 | 9.701 | 9.817 | 9.681 | 9.710 | 48,476 | +0.05(+0.50%) |
Sep 09, 2021 | 9.855 | 9.899 | 9.642 | 9.662 | 104,301 | -0.19(-1.96%) |
Sep 08, 2021 | 9.817 | 9.904 | 9.681 | 9.855 | 52,521 | +0.03(+0.30%) |
Sep 07, 2021 | 9.778 | 9.881 | 9.681 | 9.826 | 38,905 | +0.05(+0.49%) |
Sep 03, 2021 | 9.768 | 9.817 | 9.681 | 9.778 | 48,587 | +0.04(+0.40%) |
Sep 02, 2021 | 9.749 | 9.778 | 9.710 | 9.739 | 34,027 | +0.01(+0.10%) |
Sep 01, 2021 | 9.788 | 9.884 | 9.676 | 9.730 | 36,639 | -0.06(-0.59%) |
Aug 31, 2021 | 9.826 | 9.884 | 9.715 | 9.788 | 33,065 | +0.00(+0.00%) |
Aug 30, 2021 | 9.933 | 9.933 | 9.768 | 9.788 | 54,253 | -0.15(-1.46%) |
Aug 27, 2021 | 9.749 | 9.952 | 9.749 | 9.933 | 57,300 | +0.18(+1.89%) |
Aug 26, 2021 | 9.797 | 9.836 | 9.684 | 9.749 | 41,640 | -0.02(-0.20%) |
Aug 25, 2021 | 9.826 | 9.943 | 9.720 | 9.768 | 49,470 | -0.09(-0.88%) |
Aug 24, 2021 | 9.923 | 9.933 | 9.807 | 9.855 | 45,924 | -0.10(-0.97%) |
Aug 23, 2021 | 9.914 | 9.988 | 9.807 | 9.952 | 48,876 | +0.13(+1.28%) |
Aug 20, 2021 | 9.749 | 9.865 | 9.681 | 9.826 | 86,392 | +0.00(+0.00%) |
Aug 19, 2021 | 9.730 | 9.846 | 9.634 | 9.826 | 109,856 | +0.03(+0.30%) |
Aug 18, 2021 | 9.884 | 10.03 | 9.788 | 9.797 | 68,057 | -0.14(-1.36%) |
Aug 17, 2021 | 9.720 | 9.961 | 9.720 | 9.932 | 53,970 | +0.11(+1.08%) |
Aug 16, 2021 | 9.884 | 9.894 | 9.749 | 9.826 | 56,554 | -0.17(-1.74%) |
Aug 13, 2021 | 9.932 | 10.01 | 9.653 | 10.000 | 64,939 | -0.06(-0.58%) |
Aug 12, 2021 | 10.03 | 10.13 | 9.788 | 10.06 | 94,297 | -0.12(-1.14%) |
Aug 11, 2021 | 10.03 | 10.18 | 9.889 | 10.17 | 208,911 | +0.07(+0.67%) |
Aug 10, 2021 | 9.884 | 10.14 | 9.836 | 10.11 | 140,032 | +0.29(+2.95%) |
Aug 09, 2021 | 9.884 | 9.894 | 9.672 | 9.817 | 57,592 | -0.15(-1.55%) |
Aug 06, 2021 | 9.981 | 10.03 | 9.749 | 9.971 | 136,046 | -0.16(-1.62%) |
Aug 05, 2021 | 9.450 | 10.15 | 9.450 | 10.13 | 304,825 | +0.78(+8.35%) |
Aug 04, 2021 | 9.200 | 9.556 | 9.142 | 9.354 | 68,013 | +0.06(+0.62%) |
Aug 03, 2021 | 9.219 | 9.547 | 9.137 | 9.296 | 29,202 | +0.14(+1.58%) |
Aug 02, 2021 | 9.325 | 9.402 | 9.094 | 9.151 | 45,764 | -0.12(-1.25%) |
Jul 30, 2021 | 9.219 | 9.556 | 9.065 | 9.267 | 58,802 | +0.04(+0.42%) |
Jul 29, 2021 | 9.286 | 9.344 | 9.065 | 9.229 | 49,156 | -0.02(-0.21%) |
Jul 28, 2021 | 9.364 | 9.532 | 9.084 | 9.248 | 64,247 | -0.11(-1.13%) |
Jul 27, 2021 | 9.209 | 9.691 | 9.156 | 9.354 | 130,037 | +0.11(+1.15%) |
Jul 26, 2021 | 9.122 | 9.354 | 9.122 | 9.248 | 61,167 | +0.12(+1.27%) |
Jul 23, 2021 | 9.151 | 9.190 | 8.978 | 9.132 | 32,230 | +0.07(+0.74%) |
Jul 22, 2021 | 9.142 | 9.257 | 9.036 | 9.065 | 81,387 | -0.19(-2.08%) |
Jul 21, 2021 | 9.113 | 9.460 | 9.113 | 9.257 | 78,868 | +0.17(+1.91%) |
Jul 20, 2021 | 9.036 | 9.257 | 8.968 | 9.084 | 66,246 | +0.09(+0.96%) |
Jul 19, 2021 | 8.823 | 9.055 | 8.823 | 8.997 | 129,376 | -0.06(-0.64%) |
Jul 16, 2021 | 9.132 | 9.209 | 8.939 | 9.055 | 86,437 | -0.01(-0.11%) |
Jul 15, 2021 | 8.467 | 9.122 | 8.447 | 9.065 | 136,501 | +0.55(+6.46%) |
Jul 14, 2021 | 8.505 | 8.592 | 8.409 | 8.515 | 93,469 | +0.05(+0.57%) |
Jul 13, 2021 | 8.447 | 8.669 | 8.380 | 8.467 | 95,707 | +0.02(+0.23%) |
Jul 12, 2021 | 8.361 | 8.563 | 8.361 | 8.447 | 105,000 | +0.00(+0.00%) |
Jul 09, 2021 | 8.399 | 8.667 | 8.352 | 8.447 | 92,334 | +0.19(+2.34%) |
Jul 08, 2021 | 8.303 | 8.505 | 8.197 | 8.255 | 79,077 | -0.24(-2.84%) |
Jul 07, 2021 | 8.563 | 8.717 | 8.312 | 8.496 | 232,616 | -0.07(-0.79%) |
Jul 06, 2021 | 8.939 | 8.939 | 8.563 | 8.563 | 173,411 | -0.42(-4.72%) |
Jul 02, 2021 | 9.200 | 9.200 | 8.959 | 8.987 | 79,551 | -0.15(-1.69%) |