Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.050 | 9.070 | 8.430 | 8.460 | 455,378 | -0.60(-6.62%) |
Sep 29, 2021 | 9.460 | 9.630 | 9.040 | 9.060 | 139,531 | -0.43(-4.53%) |
Sep 28, 2021 | 9.790 | 9.960 | 9.450 | 9.490 | 256,240 | -0.27(-2.77%) |
Sep 27, 2021 | 9.420 | 9.990 | 9.320 | 9.760 | 350,458 | +0.47(+5.06%) |
Sep 24, 2021 | 9.510 | 9.577 | 9.030 | 9.290 | 498,335 | -0.34(-3.53%) |
Sep 23, 2021 | 9.800 | 9.860 | 9.590 | 9.630 | 123,694 | -0.17(-1.73%) |
Sep 22, 2021 | 9.640 | 9.870 | 9.500 | 9.800 | 199,101 | +0.30(+3.16%) |
Sep 21, 2021 | 9.550 | 9.750 | 9.180 | 9.500 | 373,852 | -0.04(-0.42%) |
Sep 20, 2021 | 9.340 | 9.750 | 9.280 | 9.540 | 349,598 | +0.04(+0.42%) |
Sep 17, 2021 | 9.900 | 10.07 | 9.490 | 9.500 | 662,438 | -0.40(-4.04%) |
Sep 16, 2021 | 9.600 | 9.900 | 9.310 | 9.900 | 253,881 | +0.26(+2.70%) |
Sep 15, 2021 | 9.280 | 9.670 | 9.140 | 9.640 | 260,417 | +0.30(+3.21%) |
Sep 14, 2021 | 9.810 | 9.810 | 9.200 | 9.340 | 231,312 | -0.36(-3.71%) |
Sep 13, 2021 | 9.860 | 9.960 | 9.500 | 9.700 | 125,070 | -0.16(-1.62%) |
Sep 10, 2021 | 9.820 | 10.05 | 9.610 | 9.860 | 150,800 | -0.18(-1.79%) |
Sep 09, 2021 | 9.820 | 10.32 | 9.786 | 10.04 | 155,878 | +0.14(+1.41%) |
Sep 08, 2021 | 9.970 | 10.14 | 9.780 | 9.900 | 132,183 | -0.07(-0.70%) |
Sep 07, 2021 | 9.810 | 10.47 | 9.810 | 9.970 | 245,596 | +0.16(+1.63%) |
Sep 03, 2021 | 10.04 | 10.20 | 9.400 | 9.810 | 322,822 | -0.28(-2.78%) |
Sep 02, 2021 | 10.40 | 10.45 | 9.991 | 10.09 | 118,857 | -0.29(-2.79%) |
Sep 01, 2021 | 10.07 | 10.40 | 9.800 | 10.38 | 243,826 | +0.28(+2.77%) |
Aug 31, 2021 | 9.880 | 10.23 | 9.880 | 10.10 | 116,301 | +0.22(+2.23%) |
Aug 30, 2021 | 9.970 | 10.23 | 9.790 | 9.880 | 247,116 | -0.07(-0.70%) |
Aug 27, 2021 | 9.440 | 10.05 | 9.380 | 9.950 | 300,873 | +0.47(+4.96%) |
Aug 26, 2021 | 9.420 | 9.941 | 9.370 | 9.480 | 234,072 | +0.11(+1.17%) |
Aug 25, 2021 | 9.620 | 9.800 | 9.190 | 9.370 | 390,207 | -0.29(-3.00%) |
Aug 24, 2021 | 9.860 | 9.930 | 9.442 | 9.660 | 137,048 | -0.12(-1.23%) |
Aug 23, 2021 | 9.440 | 9.930 | 9.440 | 9.780 | 212,869 | +0.50(+5.39%) |
Aug 20, 2021 | 8.800 | 9.430 | 8.750 | 9.280 | 260,112 | +0.46(+5.22%) |
Aug 19, 2021 | 9.060 | 9.260 | 8.760 | 8.820 | 185,817 | -0.30(-3.29%) |
Aug 18, 2021 | 9.310 | 9.720 | 9.050 | 9.120 | 228,804 | -0.21(-2.25%) |
Aug 17, 2021 | 9.500 | 9.890 | 9.240 | 9.330 | 302,449 | -0.22(-2.30%) |
Aug 16, 2021 | 9.290 | 9.710 | 9.140 | 9.550 | 228,378 | +0.27(+2.91%) |
Aug 13, 2021 | 9.490 | 9.600 | 9.160 | 9.280 | 227,119 | -0.42(-4.33%) |
Aug 12, 2021 | 9.540 | 9.700 | 9.070 | 9.700 | 380,851 | +0.25(+2.65%) |
Aug 11, 2021 | 9.780 | 9.970 | 9.250 | 9.450 | 332,193 | -0.36(-3.67%) |
Aug 10, 2021 | 9.900 | 10.10 | 9.770 | 9.810 | 192,911 | -0.04(-0.41%) |
Aug 09, 2021 | 9.840 | 10.44 | 9.810 | 9.850 | 367,879 | -0.01(-0.10%) |
Aug 06, 2021 | 10.10 | 10.10 | 9.685 | 9.860 | 287,662 | -0.21(-2.09%) |
Aug 05, 2021 | 9.490 | 10.22 | 9.400 | 10.07 | 321,347 | +0.59(+6.22%) |
Aug 04, 2021 | 9.500 | 9.800 | 9.290 | 9.480 | 212,946 | -0.15(-1.56%) |
Aug 03, 2021 | 9.420 | 9.650 | 9.170 | 9.630 | 353,403 | +0.17(+1.80%) |
Aug 02, 2021 | 9.590 | 9.610 | 9.290 | 9.460 | 258,238 | -0.10(-1.05%) |
Jul 30, 2021 | 9.340 | 9.630 | 9.150 | 9.560 | 286,861 | +0.21(+2.25%) |
Jul 29, 2021 | 9.490 | 9.700 | 9.220 | 9.350 | 167,629 | -0.02(-0.21%) |
Jul 28, 2021 | 9.050 | 9.490 | 9.050 | 9.370 | 231,760 | +0.31(+3.42%) |
Jul 27, 2021 | 9.180 | 9.458 | 8.750 | 9.060 | 309,773 | -0.10(-1.09%) |
Jul 26, 2021 | 9.370 | 9.515 | 9.140 | 9.160 | 200,909 | -0.19(-2.03%) |
Jul 23, 2021 | 9.780 | 9.880 | 9.280 | 9.350 | 289,931 | -0.54(-5.46%) |
Jul 22, 2021 | 10.34 | 10.50 | 9.760 | 9.890 | 264,305 | -0.38(-3.70%) |
Jul 21, 2021 | 9.970 | 10.29 | 9.740 | 10.27 | 375,250 | +0.33(+3.32%) |
Jul 20, 2021 | 9.890 | 9.950 | 9.630 | 9.940 | 303,220 | +0.00(+0.00%) |
Jul 19, 2021 | 9.700 | 10.00 | 9.560 | 9.940 | 323,828 | -0.10(-1.00%) |
Jul 16, 2021 | 10.19 | 10.25 | 9.915 | 10.04 | 270,360 | +0.00(+0.00%) |
Jul 15, 2021 | 10.34 | 10.44 | 9.880 | 10.04 | 475,374 | -0.31(-3.00%) |
Jul 14, 2021 | 10.86 | 11.03 | 10.29 | 10.35 | 381,461 | -0.52(-4.78%) |
Jul 13, 2021 | 11.09 | 11.20 | 10.70 | 10.87 | 389,345 | -0.28(-2.51%) |
Jul 12, 2021 | 11.51 | 12.00 | 11.09 | 11.15 | 273,439 | -0.31(-2.71%) |
Jul 09, 2021 | 11.21 | 11.50 | 11.15 | 11.46 | 288,129 | +0.34(+3.06%) |
Jul 08, 2021 | 11.14 | 11.46 | 10.92 | 11.12 | 424,941 | -0.30(-2.63%) |
Jul 07, 2021 | 11.44 | 11.57 | 11.02 | 11.42 | 622,354 | -0.20(-1.72%) |
Jul 06, 2021 | 12.10 | 12.10 | 11.55 | 11.62 | 431,451 | -0.41(-3.41%) |
Jul 02, 2021 | 12.48 | 12.48 | 11.92 | 12.03 | 351,532 | -0.39(-3.14%) |