Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.35 | 10.71 | 10.25 | 10.42 | 66,253 | +0.13(+1.26%) |
Sep 29, 2021 | 10.81 | 10.81 | 10.17 | 10.29 | 29,196 | -0.43(-4.01%) |
Sep 28, 2021 | 11.03 | 11.11 | 10.51 | 10.72 | 64,767 | -0.45(-4.03%) |
Sep 27, 2021 | 10.92 | 11.30 | 10.83 | 11.17 | 47,553 | +0.18(+1.64%) |
Sep 24, 2021 | 10.85 | 11.24 | 10.66 | 10.99 | 40,781 | +0.06(+0.55%) |
Sep 23, 2021 | 10.81 | 11.06 | 10.57 | 10.93 | 33,542 | +0.15(+1.39%) |
Sep 22, 2021 | 10.50 | 11.00 | 10.50 | 10.78 | 55,920 | +0.39(+3.75%) |
Sep 21, 2021 | 10.46 | 10.67 | 10.33 | 10.39 | 38,627 | -0.09(-0.86%) |
Sep 20, 2021 | 10.25 | 10.88 | 9.700 | 10.48 | 81,298 | -0.03(-0.29%) |
Sep 17, 2021 | 11.31 | 11.98 | 10.50 | 10.51 | 566,389 | -0.46(-4.19%) |
Sep 16, 2021 | 11.00 | 11.55 | 10.72 | 10.97 | 157,730 | +0.26(+2.43%) |
Sep 15, 2021 | 11.24 | 11.31 | 10.56 | 10.71 | 46,155 | -0.32(-2.90%) |
Sep 14, 2021 | 10.92 | 11.58 | 10.48 | 11.03 | 99,779 | +0.27(+2.51%) |
Sep 13, 2021 | 11.17 | 11.26 | 10.50 | 10.76 | 38,571 | -0.36(-3.24%) |
Sep 10, 2021 | 11.41 | 11.95 | 11.01 | 11.12 | 35,873 | -0.04(-0.36%) |
Sep 09, 2021 | 11.34 | 12.83 | 11.10 | 11.16 | 35,590 | -0.17(-1.50%) |
Sep 08, 2021 | 12.09 | 12.09 | 11.26 | 11.33 | 39,449 | -0.81(-6.67%) |
Sep 07, 2021 | 12.43 | 13.47 | 12.05 | 12.14 | 41,547 | -0.44(-3.50%) |
Sep 03, 2021 | 12.68 | 12.99 | 12.08 | 12.58 | 49,905 | -0.22(-1.72%) |
Sep 02, 2021 | 12.59 | 13.16 | 12.33 | 12.80 | 59,451 | +0.47(+3.81%) |
Sep 01, 2021 | 13.42 | 13.71 | 11.98 | 12.33 | 54,175 | -1.13(-8.40%) |
Aug 31, 2021 | 12.59 | 13.77 | 11.74 | 13.46 | 153,247 | +0.98(+7.85%) |
Aug 30, 2021 | 12.74 | 13.43 | 12.31 | 12.48 | 55,694 | -0.26(-2.04%) |
Aug 27, 2021 | 11.38 | 12.97 | 11.06 | 12.74 | 37,264 | +1.22(+10.59%) |
Aug 26, 2021 | 11.99 | 12.82 | 11.38 | 11.52 | 57,173 | -0.47(-3.92%) |
Aug 25, 2021 | 12.84 | 12.84 | 11.92 | 11.99 | 67,884 | -0.85(-6.62%) |
Aug 24, 2021 | 12.59 | 13.49 | 12.59 | 12.84 | 75,111 | +0.19(+1.50%) |
Aug 23, 2021 | 11.38 | 13.14 | 11.26 | 12.65 | 115,191 | +1.46(+13.05%) |
Aug 20, 2021 | 10.07 | 11.88 | 10.07 | 11.19 | 43,384 | +0.98(+9.60%) |
Aug 19, 2021 | 11.28 | 11.42 | 10.04 | 10.21 | 51,598 | -1.28(-11.14%) |
Aug 18, 2021 | 11.18 | 11.98 | 10.47 | 11.49 | 55,944 | +0.22(+1.95%) |
Aug 17, 2021 | 9.790 | 11.61 | 9.712 | 11.27 | 170,486 | +1.65(+17.15%) |
Aug 16, 2021 | 10.83 | 11.12 | 9.470 | 9.620 | 24,959 | -1.19(-11.01%) |
Aug 13, 2021 | 10.47 | 10.90 | 9.470 | 10.81 | 35,672 | +0.43(+4.14%) |
Aug 12, 2021 | 9.910 | 10.88 | 9.770 | 10.38 | 28,679 | +0.36(+3.59%) |
Aug 11, 2021 | 10.10 | 10.99 | 9.170 | 10.02 | 89,588 | -0.09(-0.89%) |
Aug 10, 2021 | 9.780 | 10.93 | 9.714 | 10.11 | 125,757 | +0.20(+2.02%) |
Aug 09, 2021 | 10.08 | 10.18 | 9.650 | 9.910 | 102,187 | -0.17(-1.69%) |
Aug 06, 2021 | 8.680 | 10.73 | 8.570 | 10.08 | 166,262 | +1.46(+16.94%) |
Aug 05, 2021 | 8.160 | 8.770 | 8.066 | 8.620 | 42,144 | +0.44(+5.38%) |
Aug 04, 2021 | 7.200 | 8.250 | 7.190 | 8.180 | 48,115 | +0.96(+13.30%) |
Aug 03, 2021 | 7.520 | 7.520 | 6.915 | 7.220 | 105,387 | -0.33(-4.37%) |
Aug 02, 2021 | 7.610 | 7.726 | 7.480 | 7.550 | 43,683 | +0.05(+0.67%) |
Jul 30, 2021 | 8.070 | 8.465 | 7.490 | 7.500 | 30,884 | -0.68(-8.31%) |
Jul 29, 2021 | 8.230 | 8.490 | 8.080 | 8.180 | 29,483 | +0.01(+0.12%) |
Jul 28, 2021 | 7.620 | 8.260 | 7.620 | 8.170 | 29,454 | +0.63(+8.36%) |
Jul 27, 2021 | 7.890 | 8.080 | 7.380 | 7.540 | 40,218 | -0.34(-4.31%) |
Jul 26, 2021 | 8.190 | 8.320 | 7.690 | 7.880 | 35,657 | -0.28(-3.43%) |
Jul 23, 2021 | 8.620 | 8.620 | 7.857 | 8.160 | 66,537 | -0.40(-4.67%) |
Jul 22, 2021 | 9.160 | 9.270 | 8.540 | 8.560 | 43,657 | -0.62(-6.75%) |
Jul 21, 2021 | 9.530 | 9.720 | 9.130 | 9.180 | 41,027 | -0.25(-2.65%) |
Jul 20, 2021 | 9.130 | 9.680 | 9.130 | 9.430 | 39,835 | +0.32(+3.51%) |
Jul 19, 2021 | 9.240 | 9.640 | 8.930 | 9.110 | 42,680 | +0.07(+0.77%) |
Jul 16, 2021 | 8.970 | 9.450 | 8.850 | 9.040 | 98,370 | +0.20(+2.26%) |
Jul 15, 2021 | 9.000 | 9.230 | 8.390 | 8.840 | 105,847 | -0.16(-1.78%) |
Jul 14, 2021 | 9.510 | 9.540 | 8.790 | 9.000 | 87,539 | -0.46(-4.86%) |
Jul 13, 2021 | 9.930 | 10.06 | 9.360 | 9.460 | 51,853 | -0.60(-5.96%) |
Jul 12, 2021 | 10.43 | 10.51 | 9.950 | 10.06 | 54,908 | -0.32(-3.08%) |
Jul 09, 2021 | 10.43 | 10.64 | 10.23 | 10.38 | 31,033 | +0.01(+0.10%) |
Jul 08, 2021 | 10.12 | 10.63 | 10.11 | 10.37 | 31,919 | -0.14(-1.33%) |
Jul 07, 2021 | 10.86 | 11.01 | 10.05 | 10.51 | 41,471 | -0.38(-3.49%) |
Jul 06, 2021 | 11.70 | 12.04 | 10.70 | 10.89 | 40,693 | -0.73(-6.28%) |
Jul 02, 2021 | 12.30 | 12.30 | 11.55 | 11.62 | 44,421 | -0.69(-5.61%) |