Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.41 | 11.41 | 10.81 | 11.00 | 112,098 | -0.42(-3.70%) |
Sep 29, 2021 | 11.64 | 11.76 | 11.15 | 11.43 | 77,223 | -0.28(-2.39%) |
Sep 28, 2021 | 11.67 | 11.81 | 11.42 | 11.71 | 67,058 | +0.08(+0.67%) |
Sep 27, 2021 | 11.22 | 11.74 | 11.20 | 11.63 | 101,186 | +0.53(+4.75%) |
Sep 24, 2021 | 10.81 | 11.15 | 10.72 | 11.10 | 80,657 | +0.43(+4.07%) |
Sep 23, 2021 | 11.12 | 11.15 | 10.63 | 10.67 | 91,345 | -0.29(-2.62%) |
Sep 22, 2021 | 11.02 | 11.22 | 10.85 | 10.95 | 60,857 | -0.03(-0.28%) |
Sep 21, 2021 | 10.77 | 11.01 | 10.60 | 10.98 | 152,265 | +0.45(+4.27%) |
Sep 20, 2021 | 9.945 | 10.98 | 9.837 | 10.53 | 250,374 | +0.47(+4.70%) |
Sep 17, 2021 | 10.26 | 10.31 | 9.976 | 10.06 | 32,942 | -0.22(-2.19%) |
Sep 16, 2021 | 9.845 | 10.31 | 9.837 | 10.29 | 57,718 | +0.36(+3.67%) |
Sep 15, 2021 | 9.806 | 10.000 | 9.690 | 9.922 | 38,836 | +0.12(+1.19%) |
Sep 14, 2021 | 9.752 | 9.837 | 9.489 | 9.806 | 30,833 | +0.16(+1.69%) |
Sep 13, 2021 | 9.372 | 9.690 | 9.341 | 9.643 | 28,394 | +0.34(+3.67%) |
Sep 10, 2021 | 9.310 | 9.411 | 9.302 | 9.302 | 15,124 | +0.00(+0.00%) |
Sep 09, 2021 | 9.426 | 9.527 | 9.209 | 9.302 | 38,875 | -0.24(-2.52%) |
Sep 08, 2021 | 9.550 | 9.573 | 9.411 | 9.542 | 21,559 | -0.10(-1.04%) |
Sep 07, 2021 | 9.767 | 9.933 | 9.511 | 9.643 | 19,811 | -0.12(-1.25%) |
Sep 03, 2021 | 9.787 | 9.821 | 9.721 | 9.765 | 23,797 | -0.05(-0.49%) |
Sep 02, 2021 | 9.767 | 9.868 | 9.767 | 9.814 | 31,690 | +0.02(+0.24%) |
Sep 01, 2021 | 9.496 | 9.814 | 9.380 | 9.790 | 39,004 | +0.32(+3.36%) |
Aug 31, 2021 | 9.449 | 9.496 | 9.314 | 9.473 | 16,131 | +0.08(+0.85%) |
Aug 30, 2021 | 9.395 | 9.496 | 9.277 | 9.393 | 36,015 | +0.03(+0.29%) |
Aug 27, 2021 | 9.289 | 9.374 | 9.220 | 9.366 | 51,398 | +0.12(+1.25%) |
Aug 26, 2021 | 9.151 | 9.282 | 9.151 | 9.251 | 23,804 | +0.10(+1.09%) |
Aug 25, 2021 | 9.266 | 9.282 | 9.128 | 9.151 | 36,710 | -0.12(-1.24%) |
Aug 24, 2021 | 9.189 | 9.282 | 9.081 | 9.266 | 41,820 | +0.18(+2.03%) |
Aug 23, 2021 | 8.997 | 9.143 | 8.716 | 9.082 | 60,543 | +0.35(+3.96%) |
Aug 20, 2021 | 8.828 | 9.012 | 8.697 | 8.736 | 45,498 | +0.02(+0.18%) |
Aug 19, 2021 | 9.097 | 9.220 | 8.690 | 8.720 | 52,437 | -0.38(-4.22%) |
Aug 18, 2021 | 9.143 | 9.243 | 9.105 | 9.105 | 12,253 | +0.00(+0.00%) |
Aug 17, 2021 | 9.074 | 9.320 | 9.036 | 9.105 | 26,233 | -0.05(-0.50%) |
Aug 16, 2021 | 9.389 | 9.389 | 8.920 | 9.151 | 39,271 | -0.09(-1.00%) |
Aug 13, 2021 | 9.328 | 9.482 | 9.182 | 9.243 | 50,372 | -0.03(-0.33%) |
Aug 12, 2021 | 9.274 | 9.274 | 9.089 | 9.274 | 18,599 | +0.02(+0.25%) |
Aug 11, 2021 | 9.159 | 9.289 | 9.064 | 9.251 | 17,252 | +0.12(+1.35%) |
Aug 10, 2021 | 8.905 | 9.186 | 8.905 | 9.128 | 20,095 | +0.22(+2.50%) |
Aug 09, 2021 | 8.813 | 8.951 | 8.797 | 8.905 | 27,105 | -0.02(-0.17%) |
Aug 06, 2021 | 8.920 | 8.982 | 8.850 | 8.920 | 23,546 | +0.03(+0.35%) |
Aug 05, 2021 | 8.651 | 8.959 | 8.651 | 8.889 | 23,163 | +0.12(+1.40%) |
Aug 04, 2021 | 9.228 | 9.228 | 8.705 | 8.766 | 78,586 | -0.45(-4.92%) |
Aug 03, 2021 | 9.236 | 9.236 | 9.020 | 9.220 | 26,342 | -0.05(-0.58%) |
Aug 02, 2021 | 9.535 | 9.535 | 9.236 | 9.274 | 39,151 | -0.12(-1.31%) |
Jul 30, 2021 | 9.574 | 9.574 | 9.359 | 9.397 | 22,997 | -0.17(-1.77%) |
Jul 29, 2021 | 9.666 | 9.666 | 9.243 | 9.566 | 45,422 | -0.01(-0.13%) |
Jul 28, 2021 | 9.442 | 9.579 | 9.240 | 9.579 | 74,208 | +0.20(+2.11%) |
Jul 27, 2021 | 9.624 | 9.632 | 9.259 | 9.381 | 32,996 | -0.17(-1.75%) |
Jul 26, 2021 | 9.457 | 9.640 | 9.343 | 9.548 | 69,349 | +0.05(+0.48%) |
Jul 23, 2021 | 9.251 | 9.502 | 9.180 | 9.502 | 88,520 | +0.17(+1.79%) |
Jul 22, 2021 | 9.358 | 9.590 | 9.282 | 9.335 | 54,351 | -0.05(-0.49%) |
Jul 21, 2021 | 8.589 | 9.396 | 8.589 | 9.381 | 96,694 | +0.65(+7.41%) |
Jul 20, 2021 | 8.132 | 8.753 | 8.132 | 8.733 | 72,143 | +0.68(+8.41%) |
Jul 19, 2021 | 8.444 | 8.490 | 7.972 | 8.056 | 101,410 | -0.56(-6.45%) |
Jul 16, 2021 | 8.962 | 8.962 | 8.536 | 8.612 | 43,002 | -0.28(-3.17%) |
Jul 15, 2021 | 8.703 | 8.924 | 8.703 | 8.893 | 102,022 | +0.34(+3.91%) |
Jul 14, 2021 | 8.810 | 8.832 | 8.539 | 8.558 | 22,542 | -0.30(-3.35%) |
Jul 13, 2021 | 8.977 | 8.977 | 8.772 | 8.855 | 30,465 | -0.01(-0.09%) |
Jul 12, 2021 | 8.772 | 9.103 | 8.604 | 8.863 | 69,233 | +0.14(+1.57%) |
Jul 09, 2021 | 8.376 | 8.838 | 8.284 | 8.726 | 37,800 | +0.39(+4.65%) |
Jul 08, 2021 | 8.383 | 8.440 | 8.284 | 8.338 | 40,784 | -0.18(-2.14%) |
Jul 07, 2021 | 8.596 | 8.680 | 8.459 | 8.520 | 30,457 | +0.07(+0.81%) |
Jul 06, 2021 | 8.642 | 8.665 | 8.324 | 8.452 | 54,406 | -0.08(-0.98%) |
Jul 02, 2021 | 9.023 | 9.023 | 8.513 | 8.536 | 87,233 | -0.49(-5.48%) |