Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.832 | 8.849 | 8.712 | 8.737 | 61,038 | -0.04(-0.49%) |
Sep 29, 2021 | 8.943 | 8.995 | 8.712 | 8.780 | 79,815 | -0.07(-0.78%) |
Sep 28, 2021 | 9.020 | 9.072 | 8.823 | 8.849 | 41,097 | -0.11(-1.24%) |
Sep 27, 2021 | 8.780 | 9.115 | 8.755 | 8.960 | 71,689 | +0.21(+2.45%) |
Sep 24, 2021 | 8.532 | 8.815 | 8.532 | 8.746 | 78,097 | +0.20(+2.31%) |
Sep 23, 2021 | 8.540 | 8.630 | 8.523 | 8.549 | 49,395 | +0.08(+0.91%) |
Sep 22, 2021 | 8.386 | 8.557 | 8.317 | 8.472 | 59,476 | +0.15(+1.86%) |
Sep 21, 2021 | 8.403 | 8.626 | 8.317 | 8.317 | 94,544 | -0.08(-0.92%) |
Sep 20, 2021 | 8.532 | 8.532 | 8.300 | 8.394 | 82,110 | -0.14(-1.61%) |
Sep 17, 2021 | 8.566 | 8.635 | 8.480 | 8.532 | 109,923 | +0.02(+0.20%) |
Sep 16, 2021 | 8.420 | 8.686 | 8.420 | 8.514 | 97,487 | +0.08(+0.91%) |
Sep 15, 2021 | 8.566 | 8.652 | 8.420 | 8.437 | 108,096 | -0.10(-1.20%) |
Sep 14, 2021 | 8.875 | 8.875 | 8.218 | 8.540 | 163,452 | -0.24(-2.73%) |
Sep 13, 2021 | 8.840 | 8.969 | 8.780 | 8.780 | 109,882 | -0.09(-0.97%) |
Sep 10, 2021 | 9.106 | 9.106 | 8.840 | 8.866 | 89,504 | -0.09(-1.05%) |
Sep 09, 2021 | 8.866 | 9.046 | 8.866 | 8.960 | 109,591 | +0.04(+0.48%) |
Sep 08, 2021 | 9.098 | 9.119 | 8.883 | 8.917 | 96,754 | -0.18(-1.98%) |
Sep 07, 2021 | 9.115 | 9.213 | 9.012 | 9.098 | 92,442 | -0.05(-0.56%) |
Sep 03, 2021 | 9.295 | 9.295 | 9.115 | 9.149 | 65,081 | -0.15(-1.57%) |
Sep 02, 2021 | 9.303 | 9.350 | 9.226 | 9.295 | 37,402 | -0.05(-0.55%) |
Sep 01, 2021 | 9.363 | 9.415 | 9.269 | 9.346 | 55,498 | -0.07(-0.73%) |
Aug 31, 2021 | 9.089 | 9.415 | 9.089 | 9.415 | 125,876 | +0.27(+3.00%) |
Aug 30, 2021 | 9.098 | 9.243 | 9.089 | 9.140 | 43,582 | -0.04(-0.47%) |
Aug 27, 2021 | 9.038 | 9.303 | 9.038 | 9.183 | 63,600 | +0.22(+2.49%) |
Aug 26, 2021 | 8.960 | 9.046 | 8.917 | 8.960 | 59,428 | -0.03(-0.38%) |
Aug 25, 2021 | 8.840 | 9.063 | 8.840 | 8.995 | 59,365 | +0.10(+1.16%) |
Aug 24, 2021 | 9.295 | 9.295 | 8.849 | 8.892 | 178,947 | -0.33(-3.62%) |
Aug 23, 2021 | 9.098 | 9.278 | 8.995 | 9.226 | 46,224 | +0.20(+2.18%) |
Aug 20, 2021 | 8.952 | 9.149 | 8.892 | 9.029 | 66,731 | +0.14(+1.54%) |
Aug 19, 2021 | 8.840 | 8.969 | 8.827 | 8.892 | 90,990 | -0.03(-0.29%) |
Aug 18, 2021 | 8.917 | 9.008 | 8.883 | 8.917 | 106,650 | +0.03(+0.39%) |
Aug 17, 2021 | 8.815 | 9.046 | 8.815 | 8.883 | 87,546 | +0.09(+1.07%) |
Aug 16, 2021 | 8.977 | 9.003 | 8.781 | 8.789 | 198,630 | -0.26(-2.84%) |
Aug 13, 2021 | 9.132 | 9.284 | 9.020 | 9.046 | 62,456 | -0.08(-0.85%) |
Aug 12, 2021 | 9.320 | 9.338 | 9.089 | 9.123 | 90,743 | -0.16(-1.75%) |
Aug 11, 2021 | 9.312 | 9.350 | 9.269 | 9.286 | 41,661 | -0.03(-0.28%) |
Aug 10, 2021 | 9.243 | 9.338 | 9.227 | 9.312 | 37,518 | +0.09(+0.93%) |
Aug 09, 2021 | 9.423 | 9.432 | 9.226 | 9.226 | 86,985 | -0.32(-3.32%) |
Aug 06, 2021 | 9.621 | 9.741 | 9.501 | 9.543 | 41,455 | +0.01(+0.09%) |
Aug 05, 2021 | 9.706 | 9.756 | 9.458 | 9.535 | 70,920 | -0.27(-2.71%) |
Aug 04, 2021 | 10.08 | 10.11 | 9.801 | 9.801 | 70,745 | -0.30(-2.97%) |
Aug 03, 2021 | 10.13 | 10.14 | 9.989 | 10.10 | 80,242 | +0.03(+0.34%) |
Aug 02, 2021 | 10.20 | 10.20 | 9.955 | 10.07 | 122,827 | -0.04(-0.42%) |
Jul 30, 2021 | 10.12 | 10.20 | 9.973 | 10.11 | 53,220 | +0.00(+0.00%) |
Jul 29, 2021 | 10.09 | 10.16 | 10.04 | 10.11 | 27,598 | -0.04(-0.42%) |
Jul 28, 2021 | 9.921 | 10.16 | 9.886 | 10.15 | 42,471 | +0.19(+1.89%) |
Jul 27, 2021 | 9.946 | 9.972 | 9.826 | 9.964 | 27,325 | +0.01(+0.09%) |
Jul 26, 2021 | 10.03 | 10.07 | 9.946 | 9.955 | 30,784 | -0.11(-1.11%) |
Jul 23, 2021 | 9.989 | 10.07 | 9.835 | 10.07 | 44,453 | +0.13(+1.32%) |
Jul 22, 2021 | 9.758 | 9.957 | 9.597 | 9.936 | 121,889 | +0.24(+2.45%) |
Jul 21, 2021 | 9.555 | 9.783 | 9.554 | 9.699 | 46,793 | +0.14(+1.51%) |
Jul 20, 2021 | 9.648 | 9.770 | 9.538 | 9.555 | 49,410 | +0.09(+0.98%) |
Jul 19, 2021 | 9.741 | 9.766 | 9.461 | 9.461 | 105,098 | -0.35(-3.54%) |
Jul 16, 2021 | 9.605 | 9.809 | 9.529 | 9.809 | 82,557 | +0.15(+1.58%) |
Jul 15, 2021 | 9.597 | 9.682 | 9.529 | 9.656 | 21,159 | +0.06(+0.62%) |
Jul 14, 2021 | 9.529 | 9.622 | 9.529 | 9.597 | 43,153 | +0.03(+0.35%) |
Jul 13, 2021 | 9.699 | 9.699 | 9.512 | 9.563 | 39,058 | -0.14(-1.40%) |
Jul 12, 2021 | 9.741 | 9.741 | 9.597 | 9.699 | 32,135 | +0.01(+0.09%) |
Jul 09, 2021 | 9.707 | 9.715 | 9.571 | 9.690 | 23,931 | +0.08(+0.88%) |
Jul 08, 2021 | 9.571 | 9.631 | 9.487 | 9.605 | 46,435 | -0.01(-0.09%) |
Jul 07, 2021 | 9.588 | 9.690 | 9.546 | 9.614 | 45,531 | -0.02(-0.18%) |
Jul 06, 2021 | 9.588 | 9.639 | 9.474 | 9.631 | 56,161 | +0.04(+0.44%) |
Jul 02, 2021 | 9.563 | 9.631 | 9.529 | 9.588 | 26,314 | +0.03(+0.27%) |