Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.73 | 10.94 | 10.48 | 10.89 | 1,079,330 | +0.12(+1.15%) |
Sep 29, 2021 | 10.91 | 10.94 | 10.59 | 10.77 | 1,147,279 | +0.00(+0.00%) |
Sep 28, 2021 | 11.05 | 11.05 | 10.60 | 10.77 | 1,140,794 | -0.10(-0.96%) |
Sep 27, 2021 | 10.44 | 10.97 | 10.37 | 10.88 | 1,361,118 | +0.65(+6.40%) |
Sep 24, 2021 | 9.888 | 10.32 | 9.816 | 10.22 | 962,328 | +0.20(+1.96%) |
Sep 23, 2021 | 9.508 | 10.03 | 9.430 | 10.03 | 1,688,086 | +0.57(+6.02%) |
Sep 22, 2021 | 8.913 | 9.692 | 8.904 | 9.456 | 1,664,777 | +0.70(+7.99%) |
Sep 21, 2021 | 8.750 | 8.789 | 8.397 | 8.756 | 900,000 | +0.18(+2.06%) |
Sep 20, 2021 | 8.639 | 8.854 | 8.397 | 8.580 | 1,080,830 | -0.52(-5.68%) |
Sep 17, 2021 | 8.992 | 9.214 | 8.930 | 9.096 | 2,017,114 | +0.05(+0.58%) |
Sep 16, 2021 | 9.227 | 9.227 | 8.982 | 9.044 | 799,100 | -0.24(-2.54%) |
Sep 15, 2021 | 9.136 | 9.387 | 9.136 | 9.280 | 882,473 | +0.32(+3.58%) |
Sep 14, 2021 | 9.260 | 9.299 | 8.926 | 8.959 | 1,044,034 | -0.14(-1.51%) |
Sep 13, 2021 | 8.868 | 9.195 | 8.841 | 9.096 | 1,028,403 | +0.36(+4.12%) |
Sep 10, 2021 | 8.979 | 8.979 | 8.560 | 8.737 | 666,088 | -0.01(-0.15%) |
Sep 09, 2021 | 8.626 | 8.926 | 8.508 | 8.750 | 856,052 | -0.02(-0.22%) |
Sep 08, 2021 | 9.273 | 9.358 | 8.717 | 8.769 | 919,662 | -0.44(-4.76%) |
Sep 07, 2021 | 8.841 | 9.319 | 8.841 | 9.208 | 795,937 | +0.22(+2.47%) |
Sep 03, 2021 | 9.110 | 9.266 | 8.894 | 8.985 | 715,407 | -0.10(-1.08%) |
Sep 02, 2021 | 9.162 | 9.296 | 8.979 | 9.083 | 1,296,318 | +0.05(+0.51%) |
Sep 01, 2021 | 9.423 | 9.453 | 8.949 | 9.038 | 1,174,185 | -0.38(-4.03%) |
Aug 31, 2021 | 9.116 | 9.557 | 9.116 | 9.417 | 1,699,567 | +0.18(+1.91%) |
Aug 30, 2021 | 9.456 | 9.561 | 9.227 | 9.240 | 1,156,098 | -0.09(-0.98%) |
Aug 27, 2021 | 8.769 | 9.456 | 8.749 | 9.332 | 1,348,465 | +0.67(+7.78%) |
Aug 26, 2021 | 8.456 | 8.841 | 8.456 | 8.658 | 1,669,444 | -0.25(-2.79%) |
Aug 25, 2021 | 8.606 | 9.011 | 8.523 | 8.907 | 779,480 | +0.20(+2.33%) |
Aug 24, 2021 | 8.456 | 8.779 | 8.449 | 8.704 | 1,671,618 | +0.32(+3.82%) |
Aug 23, 2021 | 8.024 | 8.475 | 8.011 | 8.384 | 1,525,197 | +0.65(+8.37%) |
Aug 20, 2021 | 7.442 | 7.959 | 7.337 | 7.736 | 2,199,767 | +0.24(+3.23%) |
Aug 19, 2021 | 7.887 | 7.952 | 7.442 | 7.494 | 1,946,507 | -0.61(-7.51%) |
Aug 18, 2021 | 8.207 | 8.436 | 8.076 | 8.102 | 2,167,076 | -0.03(-0.40%) |
Aug 17, 2021 | 7.939 | 8.240 | 7.913 | 8.135 | 1,349,848 | +0.09(+1.06%) |
Aug 16, 2021 | 8.364 | 8.390 | 7.978 | 8.050 | 1,379,668 | -0.53(-6.17%) |
Aug 13, 2021 | 8.711 | 8.913 | 8.573 | 8.580 | 920,653 | -0.14(-1.58%) |
Aug 12, 2021 | 8.501 | 8.753 | 8.413 | 8.717 | 1,006,999 | +0.19(+2.22%) |
Aug 11, 2021 | 8.272 | 8.554 | 8.132 | 8.528 | 1,240,956 | +0.15(+1.80%) |
Aug 10, 2021 | 8.325 | 8.488 | 8.259 | 8.377 | 775,182 | +0.16(+1.91%) |
Aug 09, 2021 | 8.272 | 8.338 | 8.031 | 8.220 | 845,360 | -0.20(-2.41%) |
Aug 06, 2021 | 8.632 | 8.711 | 8.312 | 8.423 | 847,141 | -0.01(-0.16%) |
Aug 05, 2021 | 8.508 | 8.779 | 8.390 | 8.436 | 938,476 | +0.04(+0.47%) |
Aug 04, 2021 | 8.972 | 8.969 | 8.384 | 8.397 | 1,618,288 | -0.77(-8.35%) |
Aug 03, 2021 | 8.887 | 9.221 | 8.730 | 9.162 | 1,658,125 | +0.31(+3.55%) |
Aug 02, 2021 | 8.940 | 9.332 | 8.796 | 8.848 | 1,807,040 | -0.09(-0.95%) |
Jul 30, 2021 | 9.070 | 9.149 | 8.789 | 8.933 | 1,248,618 | -0.16(-1.80%) |
Jul 29, 2021 | 9.293 | 9.351 | 9.038 | 9.096 | 1,051,856 | +0.00(+0.00%) |
Jul 28, 2021 | 9.038 | 9.273 | 8.881 | 9.096 | 861,951 | +0.20(+2.28%) |
Jul 27, 2021 | 9.025 | 9.056 | 8.802 | 8.894 | 686,042 | -0.27(-2.93%) |
Jul 26, 2021 | 8.619 | 9.185 | 8.619 | 9.162 | 1,355,594 | +0.56(+6.54%) |
Jul 23, 2021 | 8.691 | 8.691 | 8.449 | 8.599 | 1,065,062 | -0.07(-0.83%) |
Jul 22, 2021 | 9.136 | 9.136 | 8.626 | 8.671 | 915,824 | -0.44(-4.81%) |
Jul 21, 2021 | 8.822 | 9.175 | 8.783 | 9.110 | 1,705,676 | +0.50(+5.77%) |
Jul 20, 2021 | 8.456 | 8.743 | 8.371 | 8.613 | 1,953,587 | +0.16(+1.86%) |
Jul 19, 2021 | 8.508 | 8.776 | 8.331 | 8.456 | 1,873,204 | -0.57(-6.30%) |
Jul 16, 2021 | 9.698 | 9.795 | 8.982 | 9.025 | 2,316,621 | -0.50(-5.22%) |
Jul 15, 2021 | 9.508 | 9.901 | 9.423 | 9.522 | 2,190,466 | -0.39(-3.96%) |
Jul 14, 2021 | 10.27 | 10.46 | 9.881 | 9.914 | 1,356,172 | -0.38(-3.69%) |
Jul 13, 2021 | 10.37 | 10.48 | 10.09 | 10.29 | 1,298,221 | -0.21(-1.99%) |
Jul 12, 2021 | 10.69 | 10.71 | 10.35 | 10.50 | 976,572 | -0.24(-2.25%) |
Jul 09, 2021 | 10.72 | 10.89 | 10.55 | 10.74 | 1,719,207 | +0.20(+1.92%) |
Jul 08, 2021 | 10.42 | 10.78 | 10.40 | 10.54 | 882,441 | -0.21(-1.95%) |
Jul 07, 2021 | 10.94 | 11.08 | 10.43 | 10.75 | 1,030,929 | -0.25(-2.26%) |
Jul 06, 2021 | 11.28 | 11.42 | 10.91 | 11.00 | 1,402,595 | -0.44(-3.89%) |
Jul 02, 2021 | 11.65 | 11.65 | 11.28 | 11.44 | 1,133,194 | -0.09(-0.79%) |