Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.170 | 9.349 | 9.010 | 9.010 | 942,767 | -0.11(-1.21%) |
Sep 29, 2021 | 9.660 | 9.665 | 9.070 | 9.120 | 1,309,772 | -0.36(-3.80%) |
Sep 28, 2021 | 9.690 | 9.740 | 9.430 | 9.480 | 723,519 | -0.32(-3.27%) |
Sep 27, 2021 | 9.660 | 9.880 | 9.525 | 9.800 | 778,990 | +0.20(+2.08%) |
Sep 24, 2021 | 9.700 | 9.810 | 9.540 | 9.600 | 676,611 | -0.23(-2.34%) |
Sep 23, 2021 | 9.620 | 9.830 | 9.510 | 9.830 | 725,712 | +0.23(+2.40%) |
Sep 22, 2021 | 9.620 | 9.660 | 9.465 | 9.600 | 713,254 | +0.06(+0.63%) |
Sep 21, 2021 | 9.340 | 9.610 | 9.310 | 9.540 | 873,355 | +0.26(+2.80%) |
Sep 20, 2021 | 9.280 | 9.500 | 9.150 | 9.280 | 914,663 | -0.27(-2.83%) |
Sep 17, 2021 | 9.270 | 9.575 | 9.105 | 9.550 | 2,226,732 | +0.32(+3.47%) |
Sep 16, 2021 | 9.160 | 9.255 | 8.900 | 9.230 | 899,946 | +0.07(+0.76%) |
Sep 15, 2021 | 9.190 | 9.310 | 9.140 | 9.160 | 706,998 | +0.02(+0.22%) |
Sep 14, 2021 | 9.580 | 9.610 | 9.110 | 9.140 | 771,318 | -0.38(-3.99%) |
Sep 13, 2021 | 9.680 | 9.835 | 9.455 | 9.520 | 748,513 | -0.14(-1.45%) |
Sep 10, 2021 | 10.00 | 10.02 | 9.660 | 9.660 | 540,807 | -0.29(-2.91%) |
Sep 09, 2021 | 9.810 | 10.14 | 9.760 | 9.950 | 1,084,979 | +0.13(+1.32%) |
Sep 08, 2021 | 10.04 | 10.04 | 9.580 | 9.820 | 1,042,630 | -0.21(-2.09%) |
Sep 07, 2021 | 10.03 | 10.26 | 9.960 | 10.03 | 778,142 | -0.05(-0.50%) |
Sep 03, 2021 | 10.33 | 10.34 | 10.00 | 10.08 | 898,965 | -0.26(-2.51%) |
Sep 02, 2021 | 10.29 | 10.37 | 10.14 | 10.34 | 636,824 | +0.12(+1.17%) |
Sep 01, 2021 | 9.990 | 10.35 | 9.970 | 10.22 | 1,117,732 | +0.31(+3.13%) |
Aug 31, 2021 | 9.880 | 10.11 | 9.790 | 9.910 | 1,924,379 | +0.03(+0.30%) |
Aug 30, 2021 | 10.06 | 10.15 | 9.760 | 9.880 | 1,007,554 | -0.11(-1.10%) |
Aug 27, 2021 | 9.550 | 10.18 | 9.550 | 9.990 | 927,632 | +0.33(+3.42%) |
Aug 26, 2021 | 9.830 | 9.980 | 9.580 | 9.660 | 965,173 | -0.21(-2.13%) |
Aug 25, 2021 | 9.720 | 9.980 | 9.430 | 9.870 | 1,397,598 | +0.06(+0.61%) |
Aug 24, 2021 | 9.950 | 9.970 | 9.620 | 9.810 | 607,126 | -0.13(-1.31%) |
Aug 23, 2021 | 9.460 | 10.09 | 9.430 | 9.940 | 982,517 | +0.58(+6.20%) |
Aug 20, 2021 | 8.990 | 9.450 | 8.951 | 9.360 | 875,094 | +0.35(+3.88%) |
Aug 19, 2021 | 9.380 | 9.530 | 9.000 | 9.010 | 802,382 | -0.41(-4.35%) |
Aug 18, 2021 | 9.710 | 9.810 | 9.420 | 9.420 | 640,750 | -0.27(-2.79%) |
Aug 17, 2021 | 9.390 | 9.740 | 9.300 | 9.690 | 816,264 | +0.15(+1.57%) |
Aug 16, 2021 | 10.05 | 10.05 | 9.505 | 9.540 | 839,635 | -0.51(-5.07%) |
Aug 13, 2021 | 10.21 | 10.31 | 10.02 | 10.05 | 792,702 | -0.16(-1.57%) |
Aug 12, 2021 | 10.04 | 10.26 | 10.01 | 10.21 | 555,580 | +0.08(+0.79%) |
Aug 11, 2021 | 10.15 | 10.26 | 9.930 | 10.13 | 561,664 | +0.01(+0.10%) |
Aug 10, 2021 | 9.950 | 10.26 | 9.840 | 10.12 | 939,430 | +0.22(+2.22%) |
Aug 09, 2021 | 9.810 | 10.00 | 9.580 | 9.900 | 674,168 | +0.14(+1.43%) |
Aug 06, 2021 | 9.560 | 9.870 | 9.145 | 9.760 | 1,507,124 | -0.20(-2.01%) |
Aug 05, 2021 | 9.400 | 9.980 | 9.390 | 9.960 | 920,782 | +0.50(+5.29%) |
Aug 04, 2021 | 9.520 | 9.800 | 9.348 | 9.460 | 787,683 | -0.12(-1.25%) |
Aug 03, 2021 | 9.630 | 9.630 | 9.380 | 9.580 | 570,106 | -0.05(-0.52%) |
Aug 02, 2021 | 9.630 | 9.770 | 9.600 | 9.630 | 525,840 | +0.05(+0.52%) |
Jul 30, 2021 | 9.730 | 9.946 | 9.540 | 9.580 | 621,319 | -0.14(-1.44%) |
Jul 29, 2021 | 9.960 | 10.13 | 9.720 | 9.720 | 601,659 | -0.23(-2.31%) |
Jul 28, 2021 | 9.570 | 10.00 | 9.544 | 9.950 | 688,418 | +0.35(+3.65%) |
Jul 27, 2021 | 9.630 | 9.695 | 9.200 | 9.600 | 774,981 | -0.07(-0.72%) |
Jul 26, 2021 | 9.880 | 10.00 | 9.650 | 9.670 | 647,732 | -0.27(-2.72%) |
Jul 23, 2021 | 10.16 | 10.19 | 9.890 | 9.940 | 450,048 | -0.22(-2.17%) |
Jul 22, 2021 | 10.33 | 10.37 | 10.03 | 10.16 | 1,133,667 | -0.22(-2.12%) |
Jul 21, 2021 | 10.25 | 10.43 | 10.03 | 10.38 | 1,564,169 | +0.21(+2.06%) |
Jul 20, 2021 | 9.790 | 10.19 | 9.710 | 10.17 | 1,021,557 | +0.36(+3.67%) |
Jul 19, 2021 | 9.670 | 10.02 | 9.560 | 9.810 | 653,324 | -0.01(-0.10%) |
Jul 16, 2021 | 9.890 | 9.980 | 9.730 | 9.820 | 508,375 | -0.01(-0.10%) |
Jul 15, 2021 | 9.790 | 9.940 | 9.610 | 9.830 | 852,434 | +0.00(+0.00%) |
Jul 14, 2021 | 10.13 | 10.17 | 9.790 | 9.830 | 1,164,883 | -0.31(-3.06%) |
Jul 13, 2021 | 10.14 | 10.30 | 9.940 | 10.14 | 1,294,253 | -0.05(-0.49%) |
Jul 12, 2021 | 10.65 | 10.71 | 10.16 | 10.19 | 898,028 | -0.45(-4.23%) |
Jul 09, 2021 | 10.55 | 10.73 | 10.41 | 10.64 | 603,013 | +0.11(+1.04%) |
Jul 08, 2021 | 10.63 | 10.87 | 10.49 | 10.53 | 1,103,651 | -0.35(-3.22%) |
Jul 07, 2021 | 11.21 | 11.25 | 10.69 | 10.88 | 799,655 | -0.37(-3.29%) |
Jul 06, 2021 | 11.67 | 11.70 | 11.19 | 11.25 | 893,545 | -0.46(-3.93%) |
Jul 02, 2021 | 12.01 | 12.14 | 11.67 | 11.71 | 905,506 | -0.30(-2.50%) |