Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.220 | 9.396 | 8.760 | 9.160 | 237,599 | -0.06(-0.65%) |
Sep 29, 2021 | 9.670 | 9.730 | 8.960 | 9.220 | 268,815 | -0.43(-4.46%) |
Sep 28, 2021 | 9.870 | 9.920 | 9.630 | 9.650 | 178,682 | -0.34(-3.40%) |
Sep 27, 2021 | 9.900 | 10.34 | 9.900 | 9.990 | 129,924 | -0.03(-0.30%) |
Sep 24, 2021 | 10.10 | 10.31 | 9.990 | 10.02 | 138,729 | -0.26(-2.53%) |
Sep 23, 2021 | 10.46 | 10.59 | 10.05 | 10.28 | 186,551 | -0.08(-0.77%) |
Sep 22, 2021 | 10.04 | 10.47 | 9.900 | 10.36 | 133,889 | +0.38(+3.81%) |
Sep 21, 2021 | 9.850 | 10.03 | 9.740 | 9.980 | 114,168 | +0.19(+1.94%) |
Sep 20, 2021 | 10.23 | 10.45 | 9.638 | 9.790 | 269,258 | -0.74(-7.03%) |
Sep 17, 2021 | 10.22 | 10.64 | 9.936 | 10.53 | 182,203 | +0.29(+2.83%) |
Sep 16, 2021 | 10.05 | 10.35 | 9.901 | 10.24 | 196,980 | +0.19(+1.89%) |
Sep 15, 2021 | 9.730 | 10.14 | 9.590 | 10.05 | 190,973 | +0.36(+3.72%) |
Sep 14, 2021 | 9.570 | 9.960 | 9.490 | 9.690 | 217,994 | +0.04(+0.41%) |
Sep 13, 2021 | 9.680 | 9.860 | 9.260 | 9.650 | 167,842 | +0.02(+0.21%) |
Sep 10, 2021 | 9.390 | 9.900 | 9.224 | 9.630 | 187,971 | +0.26(+2.77%) |
Sep 09, 2021 | 9.390 | 9.620 | 9.070 | 9.370 | 368,239 | -0.01(-0.11%) |
Sep 08, 2021 | 9.350 | 9.459 | 8.950 | 9.380 | 215,134 | +0.01(+0.11%) |
Sep 07, 2021 | 9.510 | 9.550 | 9.140 | 9.370 | 130,620 | -0.13(-1.37%) |
Sep 03, 2021 | 9.500 | 9.510 | 9.150 | 9.500 | 148,229 | +0.01(+0.11%) |
Sep 02, 2021 | 9.410 | 9.680 | 9.320 | 9.490 | 168,505 | +0.12(+1.28%) |
Sep 01, 2021 | 9.370 | 9.450 | 9.140 | 9.370 | 199,266 | +0.08(+0.86%) |
Aug 31, 2021 | 9.210 | 9.550 | 9.165 | 9.290 | 237,746 | +0.07(+0.76%) |
Aug 30, 2021 | 9.250 | 9.463 | 9.000 | 9.220 | 133,989 | -0.10(-1.07%) |
Aug 27, 2021 | 9.180 | 9.559 | 9.100 | 9.320 | 202,986 | +0.10(+1.08%) |
Aug 26, 2021 | 9.250 | 9.600 | 9.080 | 9.220 | 129,799 | -0.01(-0.11%) |
Aug 25, 2021 | 9.320 | 9.540 | 9.050 | 9.230 | 211,140 | -0.11(-1.18%) |
Aug 24, 2021 | 9.230 | 9.400 | 9.065 | 9.340 | 200,926 | +0.13(+1.41%) |
Aug 23, 2021 | 8.780 | 9.330 | 8.780 | 9.210 | 245,387 | +0.53(+6.11%) |
Aug 20, 2021 | 8.410 | 8.900 | 8.250 | 8.680 | 177,888 | +0.47(+5.72%) |
Aug 19, 2021 | 9.090 | 9.090 | 8.150 | 8.210 | 509,369 | -0.92(-10.08%) |
Aug 18, 2021 | 9.300 | 9.600 | 9.020 | 9.130 | 265,397 | -0.16(-1.72%) |
Aug 17, 2021 | 9.720 | 10.12 | 9.035 | 9.290 | 539,681 | -0.51(-5.20%) |
Aug 16, 2021 | 10.21 | 10.22 | 9.473 | 9.800 | 313,078 | -0.27(-2.68%) |
Aug 13, 2021 | 10.05 | 10.82 | 9.740 | 10.07 | 643,466 | +0.16(+1.61%) |
Aug 12, 2021 | 9.660 | 10.18 | 9.600 | 9.910 | 316,093 | +0.36(+3.77%) |
Aug 11, 2021 | 9.560 | 9.860 | 9.310 | 9.550 | 167,407 | -0.01(-0.10%) |
Aug 10, 2021 | 9.720 | 9.900 | 9.350 | 9.560 | 199,151 | -0.09(-0.93%) |
Aug 09, 2021 | 9.400 | 9.950 | 9.220 | 9.650 | 360,719 | +0.25(+2.66%) |
Aug 06, 2021 | 8.920 | 9.560 | 8.800 | 9.400 | 343,653 | +0.57(+6.46%) |
Aug 05, 2021 | 8.790 | 9.080 | 8.730 | 8.830 | 136,126 | +0.07(+0.80%) |
Aug 04, 2021 | 9.050 | 9.160 | 8.610 | 8.760 | 200,738 | -0.30(-3.31%) |
Aug 03, 2021 | 9.130 | 9.240 | 8.760 | 9.060 | 161,708 | -0.05(-0.55%) |
Aug 02, 2021 | 8.590 | 9.300 | 8.512 | 9.110 | 164,812 | +0.55(+6.43%) |
Jul 30, 2021 | 8.720 | 8.840 | 8.430 | 8.560 | 245,093 | -0.13(-1.50%) |
Jul 29, 2021 | 8.920 | 9.120 | 8.680 | 8.690 | 285,257 | -0.12(-1.36%) |
Jul 28, 2021 | 8.470 | 9.060 | 8.410 | 8.810 | 359,472 | +0.31(+3.65%) |
Jul 27, 2021 | 8.700 | 8.700 | 8.200 | 8.500 | 195,949 | -0.17(-1.96%) |
Jul 26, 2021 | 8.800 | 8.900 | 8.620 | 8.670 | 138,324 | -0.11(-1.25%) |
Jul 23, 2021 | 8.990 | 9.100 | 8.660 | 8.780 | 205,643 | -0.21(-2.34%) |
Jul 22, 2021 | 9.320 | 9.320 | 8.750 | 8.990 | 261,386 | -0.31(-3.33%) |
Jul 21, 2021 | 9.000 | 9.550 | 8.800 | 9.300 | 404,353 | +0.70(+8.14%) |
Jul 20, 2021 | 8.700 | 8.708 | 8.190 | 8.600 | 342,295 | -0.04(-0.46%) |
Jul 19, 2021 | 8.110 | 8.720 | 7.950 | 8.640 | 396,699 | +0.35(+4.22%) |
Jul 16, 2021 | 8.610 | 8.700 | 8.250 | 8.290 | 203,250 | -0.34(-3.94%) |
Jul 15, 2021 | 8.410 | 8.757 | 8.210 | 8.630 | 228,826 | +0.22(+2.62%) |
Jul 14, 2021 | 8.900 | 8.900 | 8.330 | 8.410 | 303,969 | -0.46(-5.19%) |
Jul 13, 2021 | 9.000 | 9.190 | 8.800 | 8.870 | 279,185 | -0.28(-3.06%) |
Jul 12, 2021 | 9.440 | 9.500 | 9.120 | 9.150 | 155,370 | -0.29(-3.07%) |
Jul 09, 2021 | 9.100 | 9.610 | 8.840 | 9.440 | 358,326 | +0.24(+2.61%) |
Jul 08, 2021 | 8.360 | 9.300 | 8.250 | 9.200 | 444,824 | +0.70(+8.24%) |
Jul 07, 2021 | 8.800 | 8.930 | 8.160 | 8.500 | 611,291 | -0.27(-3.08%) |
Jul 06, 2021 | 9.000 | 9.180 | 8.590 | 8.770 | 546,302 | -0.33(-3.63%) |
Jul 02, 2021 | 9.320 | 10.18 | 9.050 | 9.100 | 1,062,348 | -0.23(-2.47%) |