Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.589 | 9.589 | 9.047 | 9.293 | 11,548 | +0.02(+0.21%) |
Sep 29, 2021 | 9.352 | 9.362 | 9.209 | 9.273 | 3,347 | +0.04(+0.43%) |
Sep 28, 2021 | 9.451 | 9.619 | 9.125 | 9.234 | 25,121 | -0.31(-3.21%) |
Sep 27, 2021 | 9.471 | 9.768 | 9.471 | 9.540 | 3,271 | -0.07(-0.72%) |
Sep 24, 2021 | 9.471 | 9.733 | 9.323 | 9.609 | 19,706 | +0.09(+0.93%) |
Sep 23, 2021 | 9.372 | 9.614 | 9.224 | 9.520 | 19,588 | +0.02(+0.21%) |
Sep 22, 2021 | 9.254 | 9.520 | 9.204 | 9.500 | 3,276 | +0.22(+2.34%) |
Sep 21, 2021 | 9.264 | 9.283 | 9.254 | 9.283 | 1,511 | +0.00(+0.00%) |
Sep 20, 2021 | 9.017 | 9.293 | 8.859 | 9.283 | 5,074 | +0.25(+2.73%) |
Sep 17, 2021 | 9.037 | 9.323 | 8.891 | 9.037 | 32,018 | -0.20(-2.14%) |
Sep 16, 2021 | 9.214 | 9.273 | 9.135 | 9.234 | 9,216 | -0.10(-1.06%) |
Sep 15, 2021 | 9.249 | 9.333 | 9.150 | 9.333 | 3,297 | +0.15(+1.61%) |
Sep 14, 2021 | 9.072 | 9.264 | 9.072 | 9.185 | 5,279 | -0.21(-2.21%) |
Sep 13, 2021 | 9.283 | 9.569 | 9.175 | 9.392 | 7,702 | +0.06(+0.63%) |
Sep 10, 2021 | 9.224 | 9.481 | 9.214 | 9.333 | 3,863 | +0.02(+0.21%) |
Sep 09, 2021 | 9.500 | 9.555 | 9.037 | 9.313 | 16,044 | -0.14(-1.46%) |
Sep 08, 2021 | 9.471 | 9.658 | 9.241 | 9.451 | 11,560 | +0.01(+0.10%) |
Sep 07, 2021 | 9.441 | 9.496 | 9.343 | 9.441 | 9,286 | +0.00(+0.00%) |
Sep 03, 2021 | 9.471 | 9.623 | 9.372 | 9.441 | 4,009 | -0.04(-0.41%) |
Sep 02, 2021 | 9.648 | 9.648 | 9.368 | 9.481 | 7,326 | -0.26(-2.63%) |
Sep 01, 2021 | 9.559 | 9.687 | 9.511 | 9.736 | 14,271 | +0.17(+1.75%) |
Aug 31, 2021 | 9.589 | 9.589 | 9.176 | 9.569 | 7,598 | +0.08(+0.83%) |
Aug 30, 2021 | 9.303 | 9.618 | 9.274 | 9.490 | 10,809 | +0.10(+1.05%) |
Aug 27, 2021 | 9.244 | 9.495 | 9.028 | 9.392 | 17,564 | +0.28(+3.02%) |
Aug 26, 2021 | 9.225 | 9.313 | 9.048 | 9.117 | 15,294 | +0.05(+0.54%) |
Aug 25, 2021 | 9.451 | 9.569 | 8.881 | 9.067 | 36,926 | -0.46(-4.85%) |
Aug 24, 2021 | 9.176 | 9.677 | 9.097 | 9.530 | 7,682 | +0.37(+4.08%) |
Aug 23, 2021 | 9.117 | 9.500 | 9.097 | 9.156 | 4,501 | +0.02(+0.22%) |
Aug 20, 2021 | 8.428 | 9.136 | 8.261 | 9.136 | 21,683 | +0.61(+7.15%) |
Aug 19, 2021 | 8.182 | 8.733 | 8.094 | 8.527 | 45,168 | +0.36(+4.46%) |
Aug 18, 2021 | 8.659 | 8.659 | 8.163 | 8.163 | 45,592 | -0.10(-1.19%) |
Aug 17, 2021 | 8.704 | 9.312 | 8.094 | 8.261 | 33,256 | -0.58(-6.56%) |
Aug 16, 2021 | 10.28 | 10.33 | 8.418 | 8.841 | 55,774 | -1.25(-12.38%) |
Aug 13, 2021 | 10.49 | 11.20 | 10.03 | 10.09 | 18,088 | -0.43(-4.07%) |
Aug 12, 2021 | 10.76 | 10.80 | 10.37 | 10.52 | 9,596 | -0.21(-1.97%) |
Aug 11, 2021 | 11.06 | 11.06 | 10.72 | 10.73 | 5,415 | -0.30(-2.76%) |
Aug 10, 2021 | 11.20 | 11.20 | 10.75 | 11.03 | 13,965 | +0.12(+1.08%) |
Aug 09, 2021 | 10.95 | 11.03 | 10.67 | 10.92 | 12,534 | +0.08(+0.73%) |
Aug 06, 2021 | 10.92 | 11.17 | 10.62 | 10.84 | 11,791 | -0.44(-3.92%) |
Aug 05, 2021 | 11.16 | 11.31 | 11.16 | 11.28 | 5,305 | +0.00(+0.00%) |
Aug 04, 2021 | 11.14 | 11.37 | 11.14 | 11.28 | 5,085 | +0.07(+0.61%) |
Aug 03, 2021 | 11.44 | 11.49 | 10.93 | 11.21 | 15,073 | -0.33(-2.87%) |
Aug 02, 2021 | 11.54 | 11.70 | 11.39 | 11.54 | 4,527 | -0.03(-0.29%) |
Jul 30, 2021 | 11.68 | 11.74 | 11.29 | 11.58 | 7,664 | -0.11(-0.93%) |
Jul 29, 2021 | 11.61 | 11.75 | 11.20 | 11.68 | 2,507 | +0.23(+1.97%) |
Jul 28, 2021 | 11.56 | 11.85 | 11.46 | 11.46 | 15,578 | +0.05(+0.43%) |
Jul 27, 2021 | 12.66 | 13.18 | 10.91 | 11.41 | 83,063 | -1.38(-10.77%) |
Jul 26, 2021 | 12.54 | 12.78 | 12.36 | 12.78 | 30,076 | +0.20(+1.56%) |
Jul 23, 2021 | 12.70 | 12.70 | 12.02 | 12.59 | 21,343 | +0.13(+1.03%) |
Jul 22, 2021 | 11.99 | 12.68 | 11.63 | 12.46 | 14,366 | +0.55(+4.62%) |
Jul 21, 2021 | 11.52 | 12.24 | 11.38 | 11.91 | 63,811 | +0.61(+5.40%) |
Jul 20, 2021 | 11.18 | 11.51 | 11.02 | 11.30 | 9,920 | +0.24(+2.13%) |
Jul 19, 2021 | 11.45 | 11.65 | 11.06 | 11.06 | 10,400 | -0.39(-3.43%) |
Jul 16, 2021 | 11.57 | 11.83 | 11.37 | 11.46 | 6,360 | -0.05(-0.43%) |
Jul 15, 2021 | 11.65 | 11.69 | 11.23 | 11.51 | 5,069 | -0.30(-2.58%) |
Jul 14, 2021 | 11.61 | 11.81 | 11.58 | 11.81 | 5,433 | -0.05(-0.40%) |
Jul 13, 2021 | 12.02 | 12.02 | 11.59 | 11.86 | 5,870 | -0.09(-0.76%) |
Jul 12, 2021 | 12.05 | 12.07 | 11.68 | 11.95 | 4,640 | -0.11(-0.90%) |
Jul 09, 2021 | 12.19 | 12.19 | 11.77 | 12.06 | 2,423 | -0.08(-0.65%) |
Jul 08, 2021 | 11.40 | 12.19 | 11.11 | 12.14 | 45,699 | +0.62(+5.35%) |
Jul 07, 2021 | 12.11 | 12.11 | 11.45 | 11.52 | 5,469 | -0.57(-4.69%) |
Jul 06, 2021 | 11.93 | 12.15 | 11.82 | 12.09 | 8,391 | +0.29(+2.42%) |
Jul 02, 2021 | 11.93 | 12.21 | 11.80 | 11.80 | 2,638 | -0.24(-1.96%) |