Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.100 | 9.910 | 9.010 | 9.650 | 5,949 | +0.41(+4.44%) |
Sep 29, 2021 | 9.990 | 10.21 | 8.990 | 9.240 | 39,129 | -0.69(-6.95%) |
Sep 28, 2021 | 10.46 | 10.61 | 9.910 | 9.930 | 16,876 | -0.58(-5.52%) |
Sep 27, 2021 | 10.47 | 11.10 | 10.31 | 10.51 | 49,671 | -0.01(-0.09%) |
Sep 24, 2021 | 10.33 | 10.55 | 10.19 | 10.52 | 3,903 | +0.16(+1.54%) |
Sep 23, 2021 | 10.18 | 10.58 | 10.11 | 10.36 | 31,304 | +0.22(+2.16%) |
Sep 22, 2021 | 10.60 | 11.06 | 10.08 | 10.14 | 22,957 | -0.37(-3.51%) |
Sep 21, 2021 | 10.82 | 11.15 | 10.50 | 10.51 | 38,378 | -0.16(-1.50%) |
Sep 20, 2021 | 11.59 | 11.59 | 10.50 | 10.67 | 45,857 | -1.08(-9.19%) |
Sep 17, 2021 | 11.78 | 12.25 | 11.28 | 11.75 | 28,053 | -0.04(-0.34%) |
Sep 16, 2021 | 11.31 | 11.88 | 11.02 | 11.79 | 82,398 | +0.71(+6.41%) |
Sep 15, 2021 | 11.11 | 11.32 | 10.88 | 11.08 | 23,532 | +0.07(+0.64%) |
Sep 14, 2021 | 10.61 | 11.24 | 10.53 | 11.01 | 31,338 | +0.39(+3.67%) |
Sep 13, 2021 | 10.85 | 11.19 | 10.54 | 10.62 | 14,142 | -0.18(-1.67%) |
Sep 10, 2021 | 11.40 | 11.64 | 10.60 | 10.80 | 54,465 | -0.81(-6.98%) |
Sep 09, 2021 | 11.20 | 13.12 | 11.00 | 11.61 | 328,618 | +0.53(+4.78%) |
Sep 08, 2021 | 10.66 | 11.85 | 10.50 | 11.08 | 82,009 | +0.46(+4.33%) |
Sep 07, 2021 | 10.67 | 11.22 | 10.54 | 10.62 | 29,950 | -0.51(-4.58%) |
Sep 03, 2021 | 11.67 | 12.27 | 10.53 | 11.13 | 149,223 | -1.96(-14.97%) |
Sep 02, 2021 | 11.24 | 16.80 | 10.56 | 13.09 | 3,954,354 | +2.07(+18.78%) |
Sep 01, 2021 | 9.980 | 12.00 | 9.600 | 11.02 | 76,900 | +1.04(+10.42%) |
Aug 31, 2021 | 10.77 | 10.77 | 9.560 | 9.980 | 26,689 | -0.79(-7.34%) |
Aug 30, 2021 | 11.10 | 11.66 | 9.940 | 10.77 | 33,326 | -0.23(-2.09%) |
Aug 27, 2021 | 11.28 | 13.94 | 10.59 | 11.00 | 256,817 | +0.00(+0.00%) |
Aug 26, 2021 | 8.970 | 12.22 | 8.800 | 11.00 | 357,337 | +1.76(+19.05%) |
Aug 25, 2021 | 8.100 | 9.320 | 8.100 | 9.240 | 5,976 | +0.19(+2.10%) |
Aug 24, 2021 | 9.020 | 9.060 | 8.800 | 9.050 | 2,687 | +0.17(+1.91%) |
Aug 23, 2021 | 8.780 | 9.400 | 8.780 | 8.880 | 23,548 | +0.42(+4.97%) |
Aug 20, 2021 | 8.620 | 8.940 | 8.460 | 8.460 | 2,197 | -0.30(-3.42%) |
Aug 19, 2021 | 8.540 | 8.760 | 8.000 | 8.760 | 4,293 | +0.07(+0.86%) |
Aug 18, 2021 | 8.686 | 8.686 | 8.686 | 8.686 | 1,250 | +0.33(+3.89%) |
Aug 17, 2021 | 8.050 | 8.630 | 8.050 | 8.360 | 3,333 | -0.38(-4.34%) |
Aug 16, 2021 | 8.280 | 8.740 | 8.030 | 8.740 | 20,083 | +0.43(+5.17%) |
Aug 13, 2021 | 8.700 | 9.060 | 8.310 | 8.310 | 17,804 | -0.46(-5.25%) |
Aug 12, 2021 | 8.350 | 8.790 | 8.350 | 8.770 | 1,904 | +0.27(+3.18%) |
Aug 11, 2021 | 8.180 | 8.500 | 8.180 | 8.500 | 3,926 | +0.20(+2.41%) |
Aug 10, 2021 | 8.400 | 8.632 | 8.020 | 8.300 | 14,338 | -0.30(-3.49%) |
Aug 09, 2021 | 8.470 | 9.070 | 8.400 | 8.600 | 10,810 | -0.01(-0.12%) |
Aug 06, 2021 | 8.800 | 8.800 | 8.440 | 8.610 | 6,718 | -0.18(-2.05%) |
Aug 05, 2021 | 8.650 | 8.990 | 8.376 | 8.790 | 8,275 | -0.01(-0.11%) |
Aug 04, 2021 | 8.960 | 9.010 | 8.290 | 8.800 | 17,282 | -0.07(-0.79%) |
Aug 03, 2021 | 9.240 | 9.250 | 8.530 | 8.870 | 22,583 | -0.74(-7.70%) |
Aug 02, 2021 | 9.300 | 9.890 | 9.300 | 9.610 | 5,948 | +0.31(+3.33%) |
Jul 30, 2021 | 10.05 | 10.34 | 9.170 | 9.300 | 8,608 | -0.72(-7.19%) |
Jul 29, 2021 | 10.85 | 10.85 | 9.940 | 10.02 | 7,029 | -0.31(-3.01%) |
Jul 28, 2021 | 10.00 | 10.43 | 9.900 | 10.33 | 5,852 | +0.03(+0.25%) |
Jul 27, 2021 | 10.14 | 10.47 | 9.695 | 10.30 | 18,305 | -0.22(-2.14%) |
Jul 26, 2021 | 10.30 | 10.90 | 10.21 | 10.53 | 40,317 | +0.23(+2.23%) |
Jul 23, 2021 | 10.09 | 10.59 | 10.09 | 10.30 | 2,215 | +0.20(+1.98%) |
Jul 22, 2021 | 10.06 | 10.70 | 10.06 | 10.10 | 10,053 | -0.02(-0.20%) |
Jul 21, 2021 | 10.41 | 10.57 | 10.12 | 10.12 | 3,853 | -0.10(-0.98%) |
Jul 20, 2021 | 10.03 | 10.43 | 10.03 | 10.22 | 11,594 | -0.39(-3.68%) |
Jul 19, 2021 | 10.34 | 10.79 | 9.850 | 10.61 | 6,154 | -0.14(-1.30%) |
Jul 16, 2021 | 9.650 | 11.58 | 9.530 | 10.75 | 9,141 | +0.78(+7.82%) |
Jul 15, 2021 | 9.835 | 10.72 | 9.614 | 9.971 | 14,781 | -0.01(-0.09%) |
Jul 14, 2021 | 10.19 | 10.81 | 9.690 | 9.980 | 16,838 | -0.31(-3.01%) |
Jul 13, 2021 | 10.77 | 11.34 | 10.05 | 10.29 | 42,452 | -0.41(-3.83%) |
Jul 12, 2021 | 11.63 | 12.25 | 10.60 | 10.70 | 99,845 | -1.10(-9.32%) |
Jul 09, 2021 | 12.90 | 12.99 | 10.32 | 11.80 | 144,979 | +0.90(+8.26%) |
Jul 08, 2021 | 9.980 | 12.00 | 9.904 | 10.90 | 81,746 | +0.80(+7.92%) |
Jul 07, 2021 | 9.750 | 11.85 | 9.750 | 10.10 | 10,647 | -0.04(-0.39%) |
Jul 06, 2021 | 9.600 | 12.49 | 8.912 | 10.14 | 107,152 | +0.35(+3.58%) |
Jul 02, 2021 | 10.00 | 10.93 | 9.720 | 9.790 | 33,430 | +0.05(+0.51%) |