Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.869 | 9.877 | 9.618 | 9.712 | 1,542,391 | -0.09(-0.96%) |
Sep 29, 2021 | 9.799 | 10.04 | 9.783 | 9.807 | 3,074,473 | +0.03(+0.32%) |
Sep 28, 2021 | 9.807 | 9.897 | 9.689 | 9.775 | 2,477,491 | -0.04(-0.40%) |
Sep 27, 2021 | 9.893 | 9.956 | 9.791 | 9.814 | 1,263,242 | -0.09(-0.95%) |
Sep 24, 2021 | 10.01 | 10.06 | 9.795 | 9.909 | 2,822,673 | -0.10(-1.02%) |
Sep 23, 2021 | 9.909 | 10.08 | 9.909 | 10.01 | 1,443,135 | -0.07(-0.70%) |
Sep 22, 2021 | 10.08 | 10.23 | 10.03 | 10.08 | 1,123,357 | +0.05(+0.55%) |
Sep 21, 2021 | 10.09 | 10.21 | 9.971 | 10.03 | 1,316,874 | +0.01(+0.08%) |
Sep 20, 2021 | 9.971 | 10.05 | 9.881 | 10.02 | 1,479,971 | -0.04(-0.39%) |
Sep 17, 2021 | 10.06 | 10.11 | 9.975 | 10.06 | 4,838,682 | +0.03(+0.31%) |
Sep 16, 2021 | 10.03 | 10.14 | 9.979 | 10.03 | 2,228,407 | -0.01(-0.08%) |
Sep 15, 2021 | 10.05 | 10.07 | 9.887 | 10.03 | 1,412,881 | +0.03(+0.31%) |
Sep 14, 2021 | 10.09 | 10.11 | 9.949 | 10.00 | 1,113,097 | -0.04(-0.39%) |
Sep 13, 2021 | 9.933 | 10.07 | 9.848 | 10.04 | 1,618,077 | +0.20(+2.05%) |
Sep 10, 2021 | 10.08 | 10.10 | 9.825 | 9.840 | 1,466,798 | -0.21(-2.09%) |
Sep 09, 2021 | 10.19 | 10.19 | 9.985 | 10.05 | 1,701,282 | -0.13(-1.30%) |
Sep 08, 2021 | 10.09 | 10.21 | 10.02 | 10.18 | 1,441,315 | +0.10(+1.00%) |
Sep 07, 2021 | 10.31 | 10.44 | 10.05 | 10.08 | 2,716,445 | -0.16(-1.52%) |
Sep 03, 2021 | 10.14 | 10.24 | 10.02 | 10.24 | 1,802,127 | +0.05(+0.53%) |
Sep 02, 2021 | 10.13 | 10.23 | 10.05 | 10.18 | 1,601,579 | +0.05(+0.54%) |
Sep 01, 2021 | 10.18 | 10.25 | 10.07 | 10.13 | 1,996,641 | -0.02(-0.15%) |
Aug 31, 2021 | 10.21 | 10.36 | 10.11 | 10.14 | 1,746,008 | -0.09(-0.83%) |
Aug 30, 2021 | 9.957 | 10.31 | 9.957 | 10.23 | 1,919,582 | +0.29(+2.89%) |
Aug 27, 2021 | 9.895 | 10.03 | 9.871 | 9.941 | 2,591,273 | +0.06(+0.63%) |
Aug 26, 2021 | 9.755 | 9.968 | 9.755 | 9.879 | 1,104,012 | +0.02(+0.24%) |
Aug 25, 2021 | 9.895 | 9.964 | 9.856 | 9.856 | 1,220,121 | -0.05(-0.55%) |
Aug 24, 2021 | 10.12 | 10.07 | 9.817 | 9.910 | 1,459,556 | -0.16(-1.62%) |
Aug 23, 2021 | 10.06 | 10.16 | 9.957 | 10.07 | 1,383,671 | +0.05(+0.46%) |
Aug 20, 2021 | 10.08 | 10.11 | 9.739 | 10.03 | 2,758,842 | +0.22(+2.22%) |
Aug 19, 2021 | 10.04 | 10.14 | 9.794 | 9.809 | 2,052,224 | -0.26(-2.62%) |
Aug 18, 2021 | 10.08 | 10.17 | 10.06 | 10.07 | 828,500 | -0.03(-0.31%) |
Aug 17, 2021 | 10.07 | 10.16 | 9.972 | 10.10 | 1,016,110 | -0.07(-0.69%) |
Aug 16, 2021 | 10.15 | 10.24 | 10.10 | 10.17 | 1,574,374 | -0.01(-0.08%) |
Aug 13, 2021 | 10.24 | 10.25 | 10.14 | 10.18 | 969,580 | -0.02(-0.15%) |
Aug 12, 2021 | 10.22 | 10.24 | 10.13 | 10.20 | 1,036,931 | +0.02(+0.23%) |
Aug 11, 2021 | 9.910 | 10.24 | 9.818 | 10.17 | 1,093,410 | +0.07(+0.69%) |
Aug 10, 2021 | 10.20 | 10.41 | 10.10 | 10.10 | 2,642,979 | -0.07(-0.69%) |
Aug 09, 2021 | 9.957 | 10.30 | 9.926 | 10.17 | 2,556,146 | -0.04(-0.38%) |
Aug 06, 2021 | 9.344 | 10.29 | 9.196 | 10.21 | 3,476,003 | +0.87(+9.30%) |
Aug 05, 2021 | 9.313 | 9.444 | 9.188 | 9.344 | 1,518,773 | +0.00(+0.00%) |
Aug 04, 2021 | 9.227 | 9.351 | 9.119 | 9.344 | 2,038,749 | +0.11(+1.18%) |
Aug 03, 2021 | 9.010 | 9.243 | 9.002 | 9.235 | 1,927,477 | +0.22(+2.41%) |
Aug 02, 2021 | 9.087 | 9.119 | 9.002 | 9.018 | 1,324,598 | -0.06(-0.68%) |
Jul 30, 2021 | 8.901 | 9.111 | 8.901 | 9.080 | 1,807,761 | +0.19(+2.18%) |
Jul 29, 2021 | 8.839 | 8.932 | 8.785 | 8.886 | 1,113,767 | +0.12(+1.42%) |
Jul 28, 2021 | 8.653 | 8.831 | 8.653 | 8.762 | 761,706 | +0.10(+1.16%) |
Jul 27, 2021 | 8.568 | 8.707 | 8.536 | 8.661 | 1,135,834 | +0.05(+0.54%) |
Jul 26, 2021 | 8.614 | 8.668 | 8.544 | 8.614 | 1,005,463 | -0.02(-0.18%) |
Jul 23, 2021 | 8.723 | 8.754 | 8.618 | 8.630 | 932,073 | -0.08(-0.89%) |
Jul 22, 2021 | 8.746 | 8.769 | 8.661 | 8.707 | 865,535 | -0.09(-0.97%) |
Jul 21, 2021 | 8.839 | 8.963 | 8.754 | 8.793 | 998,682 | -0.04(-0.44%) |
Jul 20, 2021 | 8.428 | 8.886 | 8.420 | 8.831 | 2,537,697 | +0.40(+4.79%) |
Jul 19, 2021 | 8.350 | 8.579 | 8.280 | 8.428 | 2,910,344 | -0.16(-1.81%) |
Jul 16, 2021 | 8.459 | 8.707 | 8.443 | 8.583 | 3,796,133 | +0.17(+2.03%) |
Jul 15, 2021 | 8.358 | 8.412 | 8.230 | 8.412 | 2,157,963 | +0.05(+0.65%) |
Jul 14, 2021 | 8.304 | 8.366 | 8.211 | 8.358 | 2,289,103 | +0.05(+0.65%) |
Jul 13, 2021 | 8.350 | 8.397 | 8.273 | 8.304 | 1,054,677 | -0.10(-1.20%) |
Jul 12, 2021 | 8.257 | 8.420 | 8.187 | 8.405 | 1,659,478 | +0.12(+1.50%) |
Jul 09, 2021 | 8.180 | 8.296 | 8.180 | 8.280 | 772,060 | +0.10(+1.23%) |
Jul 08, 2021 | 8.172 | 8.214 | 8.114 | 8.180 | 1,379,617 | -0.07(-0.85%) |
Jul 07, 2021 | 8.234 | 8.277 | 8.172 | 8.249 | 1,077,286 | +0.01(+0.09%) |
Jul 06, 2021 | 8.164 | 8.249 | 8.102 | 8.242 | 1,263,023 | +0.09(+1.14%) |
Jul 02, 2021 | 8.257 | 8.292 | 8.148 | 8.148 | 1,001,100 | -0.08(-0.94%) |