Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.27 | 10.40 | 10.00 | 10.14 | 77,782 | -0.03(-0.29%) |
Sep 29, 2021 | 9.990 | 10.38 | 9.645 | 10.17 | 106,781 | +0.27(+2.73%) |
Sep 28, 2021 | 10.33 | 10.34 | 9.610 | 9.900 | 139,992 | -0.43(-4.16%) |
Sep 27, 2021 | 10.33 | 10.50 | 10.10 | 10.33 | 84,340 | +0.03(+0.29%) |
Sep 24, 2021 | 10.38 | 10.50 | 10.07 | 10.30 | 101,742 | -0.17(-1.62%) |
Sep 23, 2021 | 10.01 | 10.60 | 9.980 | 10.47 | 257,413 | +0.49(+4.91%) |
Sep 22, 2021 | 9.620 | 10.00 | 9.340 | 9.980 | 206,806 | +0.55(+5.83%) |
Sep 21, 2021 | 9.320 | 10.22 | 9.210 | 9.430 | 777,539 | +0.12(+1.29%) |
Sep 20, 2021 | 8.650 | 9.570 | 8.290 | 9.310 | 307,517 | +0.35(+3.91%) |
Sep 17, 2021 | 9.160 | 9.217 | 8.660 | 8.960 | 75,432 | -0.18(-1.97%) |
Sep 16, 2021 | 9.230 | 9.235 | 8.910 | 9.140 | 89,662 | -0.06(-0.65%) |
Sep 15, 2021 | 8.890 | 9.340 | 8.810 | 9.200 | 99,254 | +0.54(+6.24%) |
Sep 14, 2021 | 9.950 | 9.950 | 8.660 | 8.660 | 253,477 | -1.24(-12.53%) |
Sep 13, 2021 | 9.410 | 9.950 | 9.260 | 9.900 | 335,205 | +0.72(+7.84%) |
Sep 10, 2021 | 8.590 | 9.390 | 8.590 | 9.180 | 325,330 | +0.70(+8.25%) |
Sep 09, 2021 | 8.200 | 8.550 | 8.200 | 8.480 | 96,950 | +0.21(+2.54%) |
Sep 08, 2021 | 8.400 | 8.400 | 8.130 | 8.270 | 44,438 | -0.13(-1.55%) |
Sep 07, 2021 | 8.270 | 8.490 | 8.200 | 8.400 | 54,571 | +0.05(+0.60%) |
Sep 03, 2021 | 8.520 | 8.520 | 8.140 | 8.350 | 54,458 | -0.15(-1.76%) |
Sep 02, 2021 | 8.390 | 8.530 | 8.335 | 8.500 | 43,957 | +0.17(+2.04%) |
Sep 01, 2021 | 8.200 | 8.550 | 8.111 | 8.330 | 153,201 | +0.14(+1.71%) |
Aug 31, 2021 | 8.370 | 8.390 | 7.770 | 8.190 | 331,738 | +0.27(+3.41%) |
Aug 30, 2021 | 7.500 | 8.000 | 7.440 | 7.920 | 180,405 | +0.52(+7.03%) |
Aug 27, 2021 | 7.200 | 7.430 | 7.120 | 7.400 | 69,877 | +0.25(+3.50%) |
Aug 26, 2021 | 6.930 | 7.320 | 6.920 | 7.150 | 215,026 | +0.19(+2.73%) |
Aug 25, 2021 | 7.000 | 7.080 | 6.743 | 6.960 | 138,050 | -0.01(-0.14%) |
Aug 24, 2021 | 7.070 | 7.110 | 6.740 | 6.970 | 181,066 | -0.04(-0.57%) |
Aug 23, 2021 | 6.950 | 7.230 | 6.910 | 7.010 | 74,815 | +0.11(+1.59%) |
Aug 20, 2021 | 6.970 | 6.980 | 6.650 | 6.900 | 117,450 | -0.09(-1.29%) |
Aug 19, 2021 | 6.860 | 7.220 | 6.811 | 6.990 | 118,752 | +0.14(+2.04%) |
Aug 18, 2021 | 7.230 | 7.470 | 6.850 | 6.850 | 174,163 | -0.40(-5.52%) |
Aug 17, 2021 | 7.380 | 7.556 | 7.050 | 7.250 | 121,980 | -0.15(-2.03%) |
Aug 16, 2021 | 7.670 | 7.690 | 7.140 | 7.400 | 163,946 | -0.27(-3.52%) |
Aug 13, 2021 | 7.800 | 8.010 | 7.609 | 7.670 | 297,296 | -0.63(-7.59%) |
Aug 12, 2021 | 7.990 | 8.450 | 7.700 | 8.300 | 265,150 | +0.32(+4.01%) |
Aug 11, 2021 | 7.890 | 8.000 | 7.660 | 7.980 | 81,510 | +0.13(+1.66%) |
Aug 10, 2021 | 7.640 | 7.900 | 7.590 | 7.850 | 59,695 | +0.26(+3.43%) |
Aug 09, 2021 | 7.260 | 7.720 | 7.120 | 7.590 | 97,269 | +0.32(+4.40%) |
Aug 06, 2021 | 7.350 | 7.490 | 7.230 | 7.270 | 66,924 | -0.07(-0.95%) |
Aug 05, 2021 | 7.200 | 7.350 | 7.040 | 7.340 | 66,598 | +0.20(+2.80%) |
Aug 04, 2021 | 7.150 | 7.200 | 7.020 | 7.140 | 22,260 | -0.12(-1.65%) |
Aug 03, 2021 | 7.160 | 7.280 | 6.850 | 7.260 | 80,879 | +0.16(+2.25%) |
Aug 02, 2021 | 7.000 | 7.160 | 7.000 | 7.100 | 37,792 | +0.01(+0.14%) |
Jul 30, 2021 | 7.000 | 7.190 | 6.920 | 7.090 | 42,788 | +0.12(+1.72%) |
Jul 29, 2021 | 7.270 | 7.330 | 6.850 | 6.970 | 117,068 | -0.29(-3.99%) |
Jul 28, 2021 | 7.120 | 7.380 | 7.120 | 7.260 | 51,855 | +0.23(+3.27%) |
Jul 27, 2021 | 6.910 | 7.070 | 6.810 | 7.030 | 79,465 | +0.15(+2.18%) |
Jul 26, 2021 | 7.440 | 7.670 | 6.830 | 6.880 | 157,663 | -0.56(-7.53%) |
Jul 23, 2021 | 7.610 | 7.610 | 7.370 | 7.440 | 20,536 | -0.11(-1.46%) |
Jul 22, 2021 | 7.550 | 7.740 | 7.450 | 7.550 | 69,289 | -0.07(-0.92%) |
Jul 21, 2021 | 7.260 | 7.840 | 7.260 | 7.620 | 110,713 | +0.38(+5.25%) |
Jul 20, 2021 | 7.230 | 7.390 | 7.097 | 7.240 | 47,106 | +0.06(+0.84%) |
Jul 19, 2021 | 6.770 | 7.300 | 6.500 | 7.180 | 150,088 | +0.18(+2.57%) |
Jul 16, 2021 | 7.400 | 7.440 | 6.930 | 7.000 | 234,891 | -0.30(-4.11%) |
Jul 15, 2021 | 7.380 | 7.550 | 7.050 | 7.300 | 174,812 | -0.10(-1.35%) |
Jul 14, 2021 | 7.800 | 7.830 | 7.240 | 7.400 | 127,892 | -0.40(-5.13%) |
Jul 13, 2021 | 8.000 | 8.000 | 7.700 | 7.800 | 245,016 | -0.41(-4.99%) |
Jul 12, 2021 | 8.470 | 8.490 | 8.030 | 8.210 | 149,824 | -0.23(-2.73%) |
Jul 09, 2021 | 8.000 | 8.570 | 7.850 | 8.440 | 340,436 | +0.43(+5.37%) |
Jul 08, 2021 | 7.370 | 8.070 | 7.300 | 8.010 | 169,664 | +0.21(+2.69%) |
Jul 07, 2021 | 7.650 | 8.410 | 7.650 | 7.800 | 267,491 | +0.13(+1.69%) |
Jul 06, 2021 | 7.640 | 7.680 | 7.340 | 7.670 | 104,875 | +0.11(+1.46%) |
Jul 02, 2021 | 7.670 | 7.690 | 7.440 | 7.560 | 69,853 | -0.10(-1.31%) |