Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.15 | 10.15 | 9.567 | 9.624 | 9,026 | -0.40(-4.01%) |
Sep 29, 2021 | 9.806 | 10.03 | 9.720 | 10.03 | 1,669 | +0.23(+2.35%) |
Sep 28, 2021 | 9.873 | 9.883 | 9.500 | 9.796 | 8,210 | +0.04(+0.39%) |
Sep 27, 2021 | 9.366 | 9.863 | 9.366 | 9.758 | 6,373 | +0.11(+1.14%) |
Sep 24, 2021 | 9.656 | 9.662 | 9.634 | 9.648 | 630 | -0.06(-0.64%) |
Sep 23, 2021 | 9.308 | 9.710 | 9.308 | 9.710 | 10,644 | +0.34(+3.58%) |
Sep 22, 2021 | 9.203 | 9.461 | 9.203 | 9.375 | 4,049 | +0.04(+0.41%) |
Sep 21, 2021 | 9.251 | 9.337 | 9.241 | 9.337 | 867 | +0.34(+3.80%) |
Sep 20, 2021 | 9.059 | 9.059 | 8.995 | 8.995 | 3,494 | -0.26(-2.76%) |
Sep 17, 2021 | 9.241 | 9.270 | 9.222 | 9.251 | 9,206 | -0.17(-1.84%) |
Sep 16, 2021 | 9.424 | 9.424 | 9.424 | 9.424 | 104 | -0.19(-1.99%) |
Sep 15, 2021 | 9.538 | 9.628 | 9.519 | 9.614 | 1,205 | +0.17(+1.83%) |
Sep 14, 2021 | 9.423 | 9.576 | 9.366 | 9.442 | 24,489 | -0.07(-0.75%) |
Sep 13, 2021 | 9.523 | 9.571 | 9.448 | 9.514 | 64,983 | -0.03(-0.30%) |
Sep 09, 2021 | 9.543 | 9.543 | 9.543 | 0 | -0.24(-2.44%) | |
Sep 08, 2021 | 9.695 | 9.781 | 9.695 | 9.781 | 1,398 | +0.19(+1.99%) |
Sep 03, 2021 | 9.590 | 9.590 | 9.590 | 118 | -0.15(-1.57%) | |
Sep 02, 2021 | 9.686 | 9.743 | 9.533 | 9.743 | 43,339 | -0.13(-1.35%) |
Sep 01, 2021 | 9.877 | 9.877 | 9.877 | 9.877 | 281 | +0.14(+1.47%) |
Aug 31, 2021 | 9.800 | 9.838 | 9.733 | 9.733 | 1,466 | +0.08(+0.79%) |
Aug 30, 2021 | 9.619 | 9.657 | 9.619 | 9.657 | 1,926 | -0.25(-2.50%) |
Aug 27, 2021 | 9.743 | 9.905 | 9.743 | 9.905 | 2,816 | +0.18(+1.86%) |
Aug 26, 2021 | 9.686 | 9.743 | 9.686 | 9.724 | 3,228 | -0.05(-0.49%) |
Aug 25, 2021 | 9.781 | 9.810 | 9.705 | 9.772 | 3,628 | +0.11(+1.19%) |
Aug 24, 2021 | 9.609 | 9.667 | 9.581 | 9.657 | 15,436 | -0.03(-0.30%) |
Aug 23, 2021 | 9.648 | 9.743 | 9.590 | 9.686 | 19,121 | -0.05(-0.49%) |
Aug 20, 2021 | 9.714 | 9.753 | 9.657 | 9.733 | 5,813 | +0.04(+0.39%) |
Aug 19, 2021 | 9.590 | 9.695 | 9.590 | 9.695 | 1,366 | -0.14(-1.45%) |
Aug 18, 2021 | 9.829 | 9.838 | 9.733 | 9.838 | 12,129 | +0.02(+0.19%) |
Aug 17, 2021 | 9.733 | 9.819 | 9.733 | 9.819 | 734 | -0.22(-2.23%) |
Aug 16, 2021 | 10.04 | 10.04 | 10.04 | 10.04 | 4,533 | -0.16(-1.55%) |
Aug 13, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 526 | -0.06(-0.56%) |
Aug 12, 2021 | 10.25 | 10.39 | 10.14 | 10.26 | 12,150 | +0.02(+0.19%) |
Aug 11, 2021 | 9.991 | 10.31 | 9.991 | 10.24 | 4,777 | -0.03(-0.28%) |
Aug 09, 2021 | 10.27 | 10.27 | 10.27 | 55 | -0.10(-0.92%) | |
Aug 06, 2021 | 10.46 | 10.46 | 10.36 | 10.36 | 3,430 | +0.11(+1.12%) |
Aug 05, 2021 | 10.06 | 10.29 | 9.991 | 10.25 | 100,051 | +0.38(+3.87%) |
Aug 04, 2021 | 9.915 | 9.915 | 9.867 | 9.867 | 1,047 | -0.31(-3.09%) |
Aug 03, 2021 | 10.37 | 10.37 | 10.18 | 10.18 | 2,608 | -0.61(-5.66%) |
Aug 02, 2021 | 10.89 | 10.89 | 10.79 | 10.79 | 755 | -0.14(-1.31%) |
Jul 29, 2021 | 10.94 | 10.94 | 10.94 | 1 | -0.30(-2.63%) | |
Jul 28, 2021 | 11.21 | 11.36 | 11.16 | 11.23 | 1,312 | +0.12(+1.12%) |
Jul 27, 2021 | 11.11 | 11.11 | 11.11 | 11.11 | 204 | -0.06(-0.51%) |
Jul 26, 2021 | 11.16 | 11.20 | 11.12 | 11.16 | 1,360 | +0.15(+1.40%) |
Jul 23, 2021 | 11.01 | 11.01 | 11.01 | 11.01 | 1,409 | -0.08(-0.70%) |
Jul 22, 2021 | 11.31 | 11.31 | 11.09 | 11.09 | 889 | -0.34(-3.00%) |
Jul 21, 2021 | 11.57 | 11.63 | 11.43 | 11.43 | 18,159 | +0.13(+1.18%) |
Jul 20, 2021 | 10.87 | 11.48 | 10.87 | 11.30 | 29,568 | +0.39(+3.59%) |
Jul 19, 2021 | 10.73 | 10.93 | 10.71 | 10.91 | 2,421 | -0.36(-3.22%) |
Jul 16, 2021 | 11.37 | 11.38 | 11.27 | 11.27 | 450 | -0.08(-0.67%) |
Jul 15, 2021 | 11.26 | 11.36 | 11.26 | 11.35 | 1,207 | +0.02(+0.17%) |
Jul 14, 2021 | 11.31 | 11.33 | 11.31 | 11.33 | 551 | -0.03(-0.25%) |
Jul 13, 2021 | 11.34 | 11.36 | 11.34 | 11.36 | 322 | -0.19(-1.65%) |
Jul 12, 2021 | 11.40 | 11.60 | 11.40 | 11.55 | 10,644 | +0.06(+0.50%) |
Jul 09, 2021 | 11.45 | 11.60 | 11.45 | 11.49 | 1,578 | +0.31(+2.82%) |
Jul 08, 2021 | 11.17 | 11.17 | 11.17 | 11.17 | 315 | -0.26(-2.25%) |
Jul 06, 2021 | 11.43 | 11.43 | 11.43 | 689 | -0.11(-0.91%) | |
Jul 02, 2021 | 11.52 | 11.58 | 11.48 | 11.54 | 3,211 | -0.03(-0.25%) |