Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.860 | 8.170 | 7.760 | 8.170 | 5,311 | +0.47(+6.10%) |
Sep 29, 2021 | 7.710 | 7.860 | 7.670 | 7.700 | 1,559 | -0.16(-2.04%) |
Sep 28, 2021 | 7.720 | 7.880 | 7.650 | 7.860 | 2,854 | +0.01(+0.15%) |
Sep 27, 2021 | 8.020 | 8.020 | 7.720 | 7.848 | 6,210 | -0.05(-0.65%) |
Sep 24, 2021 | 8.100 | 8.100 | 7.694 | 7.900 | 3,553 | -0.12(-1.51%) |
Sep 23, 2021 | 8.130 | 8.240 | 7.960 | 8.021 | 3,526 | -0.18(-2.18%) |
Sep 22, 2021 | 8.270 | 8.545 | 8.131 | 8.200 | 8,910 | +0.09(+1.11%) |
Sep 21, 2021 | 8.830 | 9.063 | 8.000 | 8.110 | 8,502 | -0.98(-10.78%) |
Sep 20, 2021 | 8.920 | 9.089 | 8.920 | 9.089 | 1,983 | -0.20(-2.16%) |
Sep 17, 2021 | 9.450 | 9.650 | 8.903 | 9.290 | 3,875 | -0.38(-3.93%) |
Sep 16, 2021 | 9.230 | 9.670 | 8.870 | 9.670 | 8,522 | +0.38(+4.09%) |
Sep 15, 2021 | 9.300 | 9.840 | 9.080 | 9.290 | 17,647 | -0.71(-7.10%) |
Sep 14, 2021 | 9.960 | 10.00 | 9.506 | 10.00 | 573 | -0.14(-1.38%) |
Sep 13, 2021 | 9.860 | 10.43 | 9.480 | 10.14 | 1,152 | +0.10(+1.00%) |
Sep 10, 2021 | 10.01 | 10.15 | 9.680 | 10.04 | 2,866 | +0.37(+3.83%) |
Sep 09, 2021 | 10.08 | 10.19 | 9.505 | 9.670 | 6,926 | -0.52(-5.10%) |
Sep 08, 2021 | 10.18 | 10.57 | 10.18 | 10.19 | 2,974 | -0.19(-1.83%) |
Sep 07, 2021 | 10.67 | 10.68 | 10.16 | 10.38 | 7,037 | -0.12(-1.14%) |
Sep 03, 2021 | 9.610 | 10.50 | 9.610 | 10.50 | 457 | +0.76(+7.80%) |
Sep 02, 2021 | 9.740 | 10.01 | 9.480 | 9.740 | 4,091 | -0.12(-1.22%) |
Sep 01, 2021 | 9.670 | 10.01 | 9.670 | 9.860 | 10,610 | +0.36(+3.79%) |
Aug 31, 2021 | 9.600 | 9.600 | 9.300 | 9.500 | 7,538 | -0.19(-1.96%) |
Aug 30, 2021 | 9.463 | 9.690 | 9.295 | 9.690 | 3,308 | -0.00(-0.05%) |
Aug 27, 2021 | 9.540 | 9.750 | 9.250 | 9.694 | 6,114 | -0.06(-0.57%) |
Aug 26, 2021 | 10.15 | 10.15 | 9.624 | 9.750 | 2,551 | -0.40(-3.99%) |
Aug 25, 2021 | 10.07 | 10.15 | 10.07 | 10.15 | 742 | +0.29(+2.99%) |
Aug 24, 2021 | 9.890 | 10.27 | 9.720 | 9.860 | 4,703 | -0.01(-0.15%) |
Aug 23, 2021 | 9.690 | 9.880 | 9.690 | 9.875 | 1,483 | +0.20(+2.01%) |
Aug 20, 2021 | 10.03 | 10.34 | 9.680 | 9.680 | 688 | -0.57(-5.56%) |
Aug 19, 2021 | 10.25 | 10.40 | 9.870 | 10.25 | 9,010 | +0.38(+3.85%) |
Aug 18, 2021 | 9.630 | 10.17 | 9.495 | 9.870 | 5,851 | +0.11(+1.13%) |
Aug 17, 2021 | 9.550 | 9.760 | 9.550 | 9.760 | 1,055 | +0.07(+0.72%) |
Aug 16, 2021 | 10.00 | 10.00 | 9.140 | 9.690 | 19,548 | -0.23(-2.32%) |
Aug 13, 2021 | 10.32 | 10.32 | 9.920 | 9.920 | 1,376 | -0.56(-5.34%) |
Aug 12, 2021 | 10.04 | 10.48 | 9.680 | 10.48 | 5,032 | +0.30(+2.95%) |
Aug 11, 2021 | 10.40 | 10.70 | 10.10 | 10.18 | 2,912 | -0.48(-4.50%) |
Aug 10, 2021 | 10.84 | 11.18 | 9.530 | 10.66 | 27,022 | -0.38(-3.42%) |
Aug 09, 2021 | 11.18 | 11.55 | 10.81 | 11.04 | 6,479 | -0.33(-2.93%) |
Aug 06, 2021 | 11.30 | 11.46 | 10.98 | 11.37 | 4,152 | +0.09(+0.80%) |
Aug 05, 2021 | 10.86 | 11.57 | 10.38 | 11.28 | 24,773 | +0.13(+1.17%) |
Aug 04, 2021 | 9.810 | 11.33 | 9.155 | 11.15 | 71,308 | +0.97(+9.53%) |
Aug 03, 2021 | 9.450 | 10.41 | 9.032 | 10.18 | 40,869 | +0.41(+4.20%) |
Aug 02, 2021 | 9.650 | 9.893 | 9.453 | 9.770 | 20,573 | -0.02(-0.15%) |
Jul 30, 2021 | 9.700 | 9.906 | 9.650 | 9.785 | 11,140 | -0.20(-1.95%) |
Jul 29, 2021 | 9.740 | 10.01 | 9.650 | 9.980 | 30,593 | -0.17(-1.67%) |
Jul 28, 2021 | 9.650 | 10.41 | 9.650 | 10.15 | 40,834 | +0.40(+4.10%) |
Jul 27, 2021 | 11.25 | 11.27 | 9.200 | 9.750 | 118,039 | -1.54(-13.64%) |
Jul 26, 2021 | 9.410 | 15.79 | 9.350 | 11.29 | 725,826 | +2.10(+22.85%) |
Jul 23, 2021 | 10.30 | 12.54 | 9.010 | 9.190 | 149,239 | -2.98(-24.49%) |
Jul 22, 2021 | 13.77 | 24.41 | 10.15 | 12.17 | 924,383 | -0.78(-6.02%) |
Jul 21, 2021 | 9.760 | 14.22 | 9.760 | 12.95 | 319,346 | +3.42(+35.89%) |
Jul 20, 2021 | 9.310 | 9.530 | 8.534 | 9.530 | 4,591 | -0.37(-3.74%) |
Jul 19, 2021 | 9.900 | 9.900 | 9.720 | 9.900 | 587 | +0.19(+1.92%) |
Jul 16, 2021 | 9.990 | 9.990 | 9.710 | 9.714 | 1,248 | -0.20(-1.98%) |
Jul 15, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 512 | -0.20(-2.03%) |
Jul 14, 2021 | 10.30 | 10.53 | 10.12 | 10.12 | 787 | -0.36(-3.46%) |
Jul 13, 2021 | 10.39 | 10.75 | 10.39 | 10.48 | 5,241 | -0.13(-1.26%) |
Jul 12, 2021 | 10.69 | 10.69 | 10.40 | 10.61 | 2,658 | +0.00(+0.01%) |
Jul 09, 2021 | 10.89 | 10.89 | 10.61 | 10.61 | 1,020 | +0.46(+4.53%) |
Jul 08, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 310 | -0.85(-7.73%) |
Jul 07, 2021 | 12.00 | 12.00 | 11.00 | 11.00 | 397 | +0.00(+0.00%) |
Jul 06, 2021 | 10.93 | 11.00 | 10.93 | 11.00 | 367 | +0.50(+4.76%) |
Jul 02, 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 374 | +0.28(+2.74%) |