Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.86 | 11.23 | 10.75 | 11.12 | 239,355 | +0.35(+3.25%) |
Sep 29, 2021 | 11.42 | 11.81 | 10.76 | 10.77 | 530,718 | -0.65(-5.69%) |
Sep 28, 2021 | 11.50 | 11.88 | 11.34 | 11.42 | 240,718 | -0.22(-1.89%) |
Sep 27, 2021 | 12.00 | 12.19 | 11.58 | 11.64 | 366,077 | -0.45(-3.72%) |
Sep 24, 2021 | 12.13 | 12.28 | 11.90 | 12.09 | 373,907 | -0.25(-2.03%) |
Sep 23, 2021 | 12.09 | 12.55 | 11.80 | 12.34 | 351,642 | +0.24(+1.98%) |
Sep 22, 2021 | 12.36 | 12.53 | 11.60 | 12.10 | 635,400 | -0.44(-3.51%) |
Sep 21, 2021 | 11.95 | 12.87 | 11.80 | 12.54 | 837,449 | +0.81(+6.91%) |
Sep 20, 2021 | 11.44 | 11.88 | 11.11 | 11.73 | 598,654 | +0.12(+1.03%) |
Sep 17, 2021 | 12.10 | 12.24 | 11.23 | 11.61 | 688,282 | -0.42(-3.49%) |
Sep 16, 2021 | 11.56 | 12.64 | 11.41 | 12.03 | 1,320,811 | +0.69(+6.08%) |
Sep 15, 2021 | 10.59 | 11.59 | 10.50 | 11.34 | 471,413 | +0.66(+6.18%) |
Sep 14, 2021 | 10.31 | 11.18 | 10.22 | 10.68 | 498,775 | +0.35(+3.39%) |
Sep 13, 2021 | 10.73 | 10.88 | 10.32 | 10.33 | 245,110 | -0.31(-2.91%) |
Sep 10, 2021 | 11.05 | 11.13 | 10.25 | 10.64 | 619,557 | -0.40(-3.62%) |
Sep 09, 2021 | 11.17 | 11.55 | 10.82 | 11.04 | 614,413 | -0.31(-2.73%) |
Sep 08, 2021 | 10.59 | 11.48 | 10.32 | 11.35 | 662,253 | +0.75(+7.08%) |
Sep 07, 2021 | 10.23 | 10.88 | 10.20 | 10.60 | 440,455 | +0.23(+2.22%) |
Sep 03, 2021 | 10.26 | 10.47 | 9.770 | 10.37 | 409,844 | +0.10(+0.97%) |
Sep 02, 2021 | 10.69 | 10.87 | 10.13 | 10.27 | 501,972 | -0.41(-3.84%) |
Sep 01, 2021 | 10.94 | 11.02 | 10.31 | 10.68 | 436,279 | -0.32(-2.91%) |
Aug 31, 2021 | 11.20 | 11.37 | 10.88 | 11.00 | 296,223 | -0.29(-2.57%) |
Aug 30, 2021 | 11.75 | 11.85 | 10.65 | 11.29 | 601,393 | -0.10(-0.88%) |
Aug 27, 2021 | 10.90 | 11.39 | 10.53 | 11.39 | 791,414 | +0.47(+4.30%) |
Aug 26, 2021 | 10.60 | 11.90 | 10.27 | 10.92 | 1,558,568 | +0.62(+6.02%) |
Aug 25, 2021 | 9.420 | 10.73 | 9.170 | 10.30 | 782,322 | +0.76(+7.97%) |
Aug 24, 2021 | 9.650 | 9.672 | 9.020 | 9.540 | 333,610 | +0.07(+0.74%) |
Aug 23, 2021 | 8.880 | 9.590 | 8.880 | 9.470 | 397,938 | +0.72(+8.23%) |
Aug 20, 2021 | 9.200 | 9.470 | 8.690 | 8.750 | 412,341 | -0.48(-5.20%) |
Aug 19, 2021 | 8.420 | 9.416 | 8.400 | 9.230 | 632,622 | +0.62(+7.20%) |
Aug 18, 2021 | 8.150 | 8.950 | 8.050 | 8.610 | 1,080,487 | +1.03(+13.59%) |
Aug 17, 2021 | 7.820 | 7.850 | 7.460 | 7.580 | 201,414 | -0.28(-3.56%) |
Aug 16, 2021 | 7.790 | 7.945 | 7.520 | 7.860 | 199,665 | +0.04(+0.51%) |
Aug 13, 2021 | 8.000 | 8.060 | 7.710 | 7.820 | 225,568 | -0.18(-2.25%) |
Aug 12, 2021 | 8.310 | 8.330 | 7.960 | 8.000 | 150,148 | -0.26(-3.15%) |
Aug 11, 2021 | 7.880 | 8.340 | 7.520 | 8.260 | 320,039 | +0.06(+0.73%) |
Aug 10, 2021 | 8.210 | 8.600 | 7.750 | 8.200 | 366,902 | -0.39(-4.54%) |
Aug 09, 2021 | 8.340 | 8.720 | 8.250 | 8.590 | 318,314 | +0.34(+4.12%) |
Aug 06, 2021 | 7.910 | 8.300 | 7.900 | 8.250 | 260,983 | +0.32(+4.04%) |
Aug 05, 2021 | 8.040 | 8.170 | 7.680 | 7.930 | 189,047 | -0.02(-0.25%) |
Aug 04, 2021 | 7.790 | 8.250 | 7.790 | 7.950 | 237,020 | +0.10(+1.27%) |
Aug 03, 2021 | 7.850 | 7.950 | 7.689 | 7.850 | 129,580 | +0.06(+0.77%) |
Aug 02, 2021 | 7.590 | 8.030 | 7.590 | 7.790 | 283,478 | -0.09(-1.14%) |
Jul 30, 2021 | 7.610 | 7.890 | 7.410 | 7.880 | 145,293 | +0.21(+2.74%) |
Jul 29, 2021 | 7.760 | 7.890 | 7.601 | 7.670 | 157,447 | -0.12(-1.54%) |
Jul 28, 2021 | 7.820 | 7.980 | 7.520 | 7.790 | 198,214 | -0.07(-0.89%) |
Jul 27, 2021 | 7.090 | 8.280 | 7.090 | 7.860 | 757,173 | +0.71(+9.93%) |
Jul 26, 2021 | 7.900 | 7.988 | 7.080 | 7.150 | 529,992 | -0.85(-10.62%) |
Jul 23, 2021 | 8.150 | 8.190 | 7.890 | 8.000 | 283,639 | -0.21(-2.56%) |
Jul 22, 2021 | 8.800 | 9.000 | 7.860 | 8.210 | 843,669 | -0.19(-2.26%) |
Jul 21, 2021 | 7.050 | 9.300 | 6.980 | 8.400 | 3,536,283 | +1.47(+21.21%) |
Jul 20, 2021 | 6.610 | 7.200 | 6.610 | 6.930 | 643,315 | +0.32(+4.84%) |
Jul 19, 2021 | 6.140 | 6.670 | 6.055 | 6.610 | 177,667 | +0.28(+4.42%) |
Jul 16, 2021 | 6.630 | 6.680 | 6.310 | 6.330 | 151,345 | -0.29(-4.38%) |
Jul 15, 2021 | 6.580 | 6.790 | 6.430 | 6.620 | 367,991 | +0.04(+0.61%) |
Jul 14, 2021 | 6.720 | 7.020 | 6.500 | 6.580 | 592,494 | -0.19(-2.81%) |
Jul 13, 2021 | 6.660 | 6.800 | 6.430 | 6.770 | 263,663 | +0.04(+0.59%) |
Jul 12, 2021 | 6.300 | 6.820 | 6.210 | 6.730 | 385,951 | +0.47(+7.51%) |
Jul 09, 2021 | 6.080 | 6.450 | 5.980 | 6.260 | 179,046 | +0.23(+3.81%) |
Jul 08, 2021 | 5.810 | 6.120 | 5.750 | 6.030 | 217,849 | +0.13(+2.20%) |
Jul 07, 2021 | 6.200 | 6.290 | 5.850 | 5.900 | 379,838 | -0.19(-3.12%) |
Jul 06, 2021 | 6.300 | 6.380 | 6.060 | 6.090 | 181,055 | -0.18(-2.87%) |
Jul 02, 2021 | 6.250 | 6.330 | 6.151 | 6.270 | 231,034 | -0.02(-0.32%) |