Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.546 | 9.558 | 9.382 | 9.391 | 741,934 | -0.12(-1.29%) |
Sep 29, 2021 | 9.464 | 9.554 | 9.423 | 9.513 | 320,374 | +0.05(+0.52%) |
Sep 28, 2021 | 9.636 | 9.705 | 9.440 | 9.464 | 427,456 | -0.11(-1.19%) |
Sep 27, 2021 | 9.382 | 9.689 | 9.325 | 9.579 | 533,496 | +0.25(+2.72%) |
Sep 24, 2021 | 9.203 | 9.448 | 9.203 | 9.325 | 508,388 | +0.11(+1.15%) |
Sep 23, 2021 | 9.292 | 9.358 | 9.178 | 9.219 | 463,581 | -0.02(-0.18%) |
Sep 22, 2021 | 9.137 | 9.325 | 9.129 | 9.235 | 588,740 | +0.17(+1.89%) |
Sep 21, 2021 | 8.966 | 9.129 | 8.957 | 9.064 | 590,809 | +0.08(+0.91%) |
Sep 20, 2021 | 8.818 | 8.998 | 8.769 | 8.982 | 520,921 | +0.03(+0.37%) |
Sep 17, 2021 | 8.818 | 8.982 | 8.786 | 8.949 | 2,056,198 | +0.16(+1.77%) |
Sep 16, 2021 | 8.859 | 8.933 | 8.720 | 8.794 | 428,150 | -0.06(-0.65%) |
Sep 15, 2021 | 8.892 | 8.941 | 8.818 | 8.851 | 496,378 | -0.04(-0.46%) |
Sep 14, 2021 | 9.121 | 9.121 | 8.867 | 8.892 | 582,151 | -0.20(-2.25%) |
Sep 13, 2021 | 9.031 | 9.117 | 8.991 | 9.096 | 347,901 | +0.10(+1.09%) |
Sep 10, 2021 | 9.170 | 9.219 | 8.990 | 8.998 | 475,232 | -0.17(-1.87%) |
Sep 09, 2021 | 9.219 | 9.260 | 9.162 | 9.170 | 492,198 | -0.06(-0.62%) |
Sep 08, 2021 | 9.382 | 9.382 | 9.158 | 9.227 | 656,766 | -0.08(-0.88%) |
Sep 07, 2021 | 9.284 | 9.374 | 9.252 | 9.309 | 335,730 | +0.04(+0.44%) |
Sep 03, 2021 | 9.333 | 9.341 | 9.248 | 9.268 | 349,544 | -0.06(-0.61%) |
Sep 02, 2021 | 9.366 | 9.415 | 9.317 | 9.325 | 249,048 | -0.06(-0.61%) |
Sep 01, 2021 | 9.456 | 9.472 | 9.309 | 9.382 | 468,853 | -0.05(-0.52%) |
Aug 31, 2021 | 9.309 | 9.464 | 9.309 | 9.431 | 624,395 | +0.11(+1.23%) |
Aug 30, 2021 | 9.456 | 9.456 | 9.292 | 9.317 | 369,226 | -0.12(-1.30%) |
Aug 27, 2021 | 9.260 | 9.456 | 9.252 | 9.440 | 503,671 | +0.23(+2.48%) |
Aug 26, 2021 | 9.268 | 9.297 | 9.178 | 9.211 | 362,724 | -0.06(-0.62%) |
Aug 25, 2021 | 9.309 | 9.411 | 9.252 | 9.268 | 483,353 | -0.07(-0.70%) |
Aug 24, 2021 | 9.415 | 9.448 | 9.325 | 9.333 | 315,256 | -0.09(-0.95%) |
Aug 23, 2021 | 9.440 | 9.489 | 9.423 | 9.423 | 330,345 | +0.02(+0.17%) |
Aug 20, 2021 | 9.096 | 9.435 | 9.096 | 9.407 | 662,594 | +0.20(+2.22%) |
Aug 19, 2021 | 9.162 | 9.252 | 9.023 | 9.203 | 755,601 | +0.00(+0.00%) |
Aug 18, 2021 | 9.301 | 9.337 | 9.186 | 9.203 | 624,564 | -0.12(-1.31%) |
Aug 17, 2021 | 9.194 | 9.341 | 9.178 | 9.325 | 390,156 | +0.07(+0.71%) |
Aug 16, 2021 | 9.227 | 9.268 | 9.149 | 9.260 | 622,938 | -0.01(-0.09%) |
Aug 13, 2021 | 9.358 | 9.370 | 9.243 | 9.268 | 200,131 | -0.08(-0.87%) |
Aug 12, 2021 | 9.325 | 9.378 | 9.297 | 9.350 | 464,767 | +0.02(+0.18%) |
Aug 11, 2021 | 9.211 | 9.341 | 9.154 | 9.333 | 319,417 | +0.16(+1.69%) |
Aug 10, 2021 | 8.806 | 9.219 | 8.806 | 9.178 | 488,269 | +0.10(+1.08%) |
Aug 09, 2021 | 9.064 | 9.109 | 9.023 | 9.080 | 266,602 | -0.02(-0.18%) |
Aug 06, 2021 | 9.039 | 9.137 | 9.015 | 9.096 | 250,651 | +0.13(+1.46%) |
Aug 05, 2021 | 8.851 | 8.966 | 8.810 | 8.966 | 373,838 | +0.18(+2.00%) |
Aug 04, 2021 | 8.838 | 8.903 | 8.782 | 8.790 | 496,172 | -0.15(-1.63%) |
Aug 03, 2021 | 8.879 | 8.976 | 8.806 | 8.936 | 638,519 | +0.07(+0.82%) |
Aug 02, 2021 | 9.009 | 9.122 | 8.847 | 8.863 | 606,971 | -0.13(-1.44%) |
Jul 30, 2021 | 9.057 | 9.187 | 8.952 | 8.993 | 617,356 | -0.12(-1.33%) |
Jul 29, 2021 | 9.439 | 9.439 | 9.114 | 9.114 | 327,621 | -0.09(-0.97%) |
Jul 28, 2021 | 9.074 | 9.260 | 9.009 | 9.203 | 491,579 | +0.15(+1.61%) |
Jul 27, 2021 | 9.041 | 9.086 | 8.936 | 9.057 | 661,821 | -0.04(-0.45%) |
Jul 26, 2021 | 9.017 | 9.171 | 9.017 | 9.098 | 548,980 | +0.09(+0.99%) |
Jul 23, 2021 | 9.041 | 9.098 | 8.960 | 9.009 | 308,925 | +0.04(+0.45%) |
Jul 22, 2021 | 9.195 | 9.195 | 8.952 | 8.968 | 444,205 | -0.24(-2.56%) |
Jul 21, 2021 | 9.195 | 9.439 | 9.187 | 9.203 | 349,265 | +0.10(+1.07%) |
Jul 20, 2021 | 9.025 | 9.309 | 9.025 | 9.106 | 1,085,470 | +0.08(+0.90%) |
Jul 19, 2021 | 9.057 | 9.139 | 8.936 | 9.025 | 597,420 | -0.18(-1.94%) |
Jul 16, 2021 | 9.414 | 9.414 | 9.187 | 9.203 | 628,641 | -0.14(-1.48%) |
Jul 15, 2021 | 9.139 | 9.357 | 9.130 | 9.341 | 344,502 | +0.13(+1.41%) |
Jul 14, 2021 | 9.163 | 9.244 | 9.110 | 9.211 | 488,418 | +0.06(+0.62%) |
Jul 13, 2021 | 9.357 | 9.361 | 9.122 | 9.155 | 501,947 | -0.22(-2.34%) |
Jul 12, 2021 | 9.244 | 9.398 | 9.179 | 9.374 | 839,181 | +0.04(+0.43%) |
Jul 09, 2021 | 9.349 | 9.430 | 9.268 | 9.333 | 882,071 | +0.12(+1.32%) |
Jul 08, 2021 | 9.122 | 9.220 | 9.053 | 9.211 | 1,038,144 | -0.03(-0.35%) |
Jul 07, 2021 | 9.187 | 9.293 | 9.147 | 9.244 | 612,990 | -0.02(-0.18%) |
Jul 06, 2021 | 9.406 | 9.406 | 9.179 | 9.260 | 400,225 | -0.18(-1.89%) |
Jul 02, 2021 | 9.568 | 9.584 | 9.430 | 9.439 | 352,674 | -0.15(-1.52%) |