Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.800 | 8.895 | 8.705 | 8.750 | 455,861 | +0.01(+0.11%) |
Sep 29, 2021 | 8.850 | 8.890 | 8.660 | 8.740 | 504,210 | -0.09(-1.02%) |
Sep 28, 2021 | 9.040 | 9.060 | 8.830 | 8.830 | 573,862 | -0.28(-3.07%) |
Sep 27, 2021 | 9.040 | 9.200 | 9.040 | 9.110 | 331,560 | +0.11(+1.22%) |
Sep 24, 2021 | 9.020 | 9.120 | 8.905 | 9.000 | 389,807 | -0.04(-0.44%) |
Sep 23, 2021 | 8.940 | 9.130 | 8.860 | 9.040 | 557,115 | +0.15(+1.69%) |
Sep 22, 2021 | 8.815 | 8.975 | 8.810 | 8.890 | 341,498 | +0.13(+1.48%) |
Sep 21, 2021 | 8.850 | 8.890 | 8.680 | 8.760 | 395,625 | -0.01(-0.11%) |
Sep 20, 2021 | 8.810 | 8.940 | 8.675 | 8.770 | 627,850 | -0.21(-2.34%) |
Sep 17, 2021 | 9.070 | 9.130 | 8.815 | 8.980 | 1,690,260 | -0.05(-0.55%) |
Sep 16, 2021 | 8.940 | 9.070 | 8.875 | 9.030 | 541,961 | +0.04(+0.44%) |
Sep 15, 2021 | 8.910 | 8.990 | 8.680 | 8.990 | 968,082 | +0.06(+0.67%) |
Sep 14, 2021 | 9.170 | 9.240 | 8.760 | 8.930 | 1,283,218 | -0.27(-2.93%) |
Sep 13, 2021 | 9.020 | 9.400 | 8.860 | 9.200 | 1,067,843 | +0.32(+3.60%) |
Sep 10, 2021 | 9.020 | 9.160 | 8.850 | 8.880 | 642,889 | -0.08(-0.89%) |
Sep 09, 2021 | 9.020 | 9.025 | 8.890 | 8.960 | 716,717 | -0.06(-0.67%) |
Sep 08, 2021 | 8.940 | 9.110 | 8.840 | 9.020 | 519,132 | -0.02(-0.22%) |
Sep 07, 2021 | 9.190 | 9.245 | 8.980 | 9.040 | 723,267 | -0.16(-1.74%) |
Sep 03, 2021 | 9.370 | 9.460 | 9.180 | 9.200 | 482,288 | -0.23(-2.44%) |
Sep 02, 2021 | 9.220 | 9.540 | 9.170 | 9.430 | 548,927 | +0.23(+2.50%) |
Sep 01, 2021 | 9.205 | 9.350 | 9.145 | 9.200 | 558,581 | -0.04(-0.43%) |
Aug 31, 2021 | 9.170 | 9.360 | 9.100 | 9.240 | 437,793 | +0.09(+0.98%) |
Aug 30, 2021 | 9.400 | 9.400 | 9.080 | 9.150 | 1,022,835 | -0.24(-2.56%) |
Aug 27, 2021 | 9.380 | 9.630 | 9.360 | 9.390 | 733,470 | +0.00(+0.00%) |
Aug 26, 2021 | 9.450 | 9.480 | 9.300 | 9.390 | 660,443 | -0.09(-0.95%) |
Aug 25, 2021 | 9.790 | 9.790 | 9.480 | 9.480 | 443,920 | -0.25(-2.57%) |
Aug 24, 2021 | 9.750 | 9.780 | 9.640 | 9.730 | 449,684 | -0.04(-0.41%) |
Aug 23, 2021 | 9.680 | 10.05 | 9.660 | 9.770 | 881,253 | -0.06(-0.61%) |
Aug 20, 2021 | 9.400 | 9.890 | 9.350 | 9.830 | 1,095,409 | +0.41(+4.35%) |
Aug 19, 2021 | 9.480 | 9.625 | 9.400 | 9.420 | 705,341 | -0.16(-1.67%) |
Aug 18, 2021 | 9.490 | 9.695 | 9.390 | 9.580 | 900,482 | +0.08(+0.84%) |
Aug 17, 2021 | 9.440 | 9.520 | 9.340 | 9.500 | 453,590 | -0.04(-0.42%) |
Aug 16, 2021 | 9.550 | 9.590 | 9.400 | 9.540 | 530,360 | -0.12(-1.24%) |
Aug 13, 2021 | 9.760 | 9.760 | 9.550 | 9.660 | 401,831 | -0.06(-0.62%) |
Aug 12, 2021 | 9.850 | 9.920 | 9.595 | 9.720 | 457,141 | -0.17(-1.72%) |
Aug 11, 2021 | 9.750 | 9.950 | 9.560 | 9.890 | 519,348 | +0.17(+1.75%) |
Aug 10, 2021 | 9.790 | 9.850 | 9.650 | 9.720 | 508,765 | -0.10(-1.02%) |
Aug 09, 2021 | 9.990 | 9.990 | 9.800 | 9.820 | 501,726 | -0.18(-1.80%) |
Aug 06, 2021 | 10.34 | 10.42 | 9.920 | 10.00 | 767,284 | -0.14(-1.38%) |
Aug 05, 2021 | 10.10 | 10.22 | 9.900 | 10.14 | 1,090,867 | +0.06(+0.60%) |
Aug 04, 2021 | 10.30 | 10.39 | 10.06 | 10.08 | 2,099,874 | -0.55(-5.17%) |
Aug 03, 2021 | 9.610 | 10.75 | 9.460 | 10.63 | 5,945,042 | +1.99(+23.03%) |
Aug 02, 2021 | 8.840 | 8.940 | 8.600 | 8.640 | 1,219,905 | -0.21(-2.37%) |
Jul 30, 2021 | 8.360 | 8.900 | 8.360 | 8.850 | 2,241,604 | +0.44(+5.23%) |
Jul 29, 2021 | 8.380 | 8.520 | 8.340 | 8.410 | 321,901 | +0.08(+0.96%) |
Jul 28, 2021 | 8.230 | 8.380 | 8.110 | 8.330 | 303,753 | +0.15(+1.83%) |
Jul 27, 2021 | 8.330 | 8.380 | 8.035 | 8.180 | 482,213 | -0.22(-2.62%) |
Jul 26, 2021 | 8.200 | 8.440 | 8.200 | 8.400 | 449,920 | +0.21(+2.56%) |
Jul 23, 2021 | 8.140 | 8.200 | 8.040 | 8.190 | 193,629 | +0.12(+1.49%) |
Jul 22, 2021 | 8.180 | 8.180 | 7.960 | 8.070 | 402,750 | -0.11(-1.34%) |
Jul 21, 2021 | 7.980 | 8.240 | 7.980 | 8.180 | 380,217 | +0.26(+3.28%) |
Jul 20, 2021 | 7.770 | 8.050 | 7.750 | 7.920 | 745,183 | +0.22(+2.86%) |
Jul 19, 2021 | 7.770 | 7.860 | 7.635 | 7.700 | 627,236 | -0.22(-2.78%) |
Jul 16, 2021 | 8.100 | 8.220 | 7.915 | 7.920 | 547,521 | -0.09(-1.12%) |
Jul 15, 2021 | 8.150 | 8.150 | 7.945 | 8.010 | 357,133 | -0.14(-1.72%) |
Jul 14, 2021 | 8.300 | 8.350 | 8.125 | 8.150 | 353,063 | -0.06(-0.73%) |
Jul 13, 2021 | 8.200 | 8.310 | 8.170 | 8.210 | 664,469 | +0.03(+0.37%) |
Jul 12, 2021 | 8.190 | 8.220 | 8.130 | 8.180 | 266,205 | +0.02(+0.25%) |
Jul 09, 2021 | 8.040 | 8.215 | 8.025 | 8.160 | 230,802 | +0.20(+2.51%) |
Jul 08, 2021 | 7.910 | 8.050 | 7.800 | 7.960 | 316,049 | -0.13(-1.61%) |
Jul 07, 2021 | 8.310 | 8.320 | 8.010 | 8.090 | 491,433 | -0.22(-2.65%) |
Jul 06, 2021 | 8.370 | 8.390 | 8.150 | 8.310 | 434,201 | +0.09(+1.09%) |
Jul 02, 2021 | 8.280 | 8.290 | 8.135 | 8.220 | 566,200 | -0.09(-1.08%) |