Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.47 | 11.90 | 11.47 | 11.89 | 19,250 | +0.51(+4.48%) |
Sep 29, 2021 | 11.67 | 12.07 | 11.35 | 11.38 | 27,448 | -0.36(-3.07%) |
Sep 28, 2021 | 11.64 | 11.86 | 11.42 | 11.74 | 32,053 | +0.02(+0.17%) |
Sep 27, 2021 | 12.69 | 12.69 | 11.54 | 11.72 | 75,912 | -0.97(-7.64%) |
Sep 24, 2021 | 12.09 | 12.76 | 12.05 | 12.69 | 60,419 | +0.26(+2.09%) |
Sep 23, 2021 | 12.20 | 12.43 | 12.01 | 12.43 | 49,136 | +0.40(+3.33%) |
Sep 22, 2021 | 12.06 | 12.66 | 11.79 | 12.03 | 251,573 | +0.08(+0.67%) |
Sep 21, 2021 | 11.82 | 12.28 | 11.50 | 11.95 | 50,783 | +0.10(+0.84%) |
Sep 20, 2021 | 11.17 | 11.85 | 10.90 | 11.85 | 102,328 | +0.12(+1.02%) |
Sep 17, 2021 | 11.35 | 11.99 | 11.33 | 11.73 | 69,619 | +0.36(+3.17%) |
Sep 16, 2021 | 11.37 | 11.66 | 10.92 | 11.37 | 46,954 | -0.02(-0.18%) |
Sep 15, 2021 | 11.43 | 11.64 | 11.36 | 11.39 | 40,540 | -0.23(-1.98%) |
Sep 14, 2021 | 11.44 | 11.64 | 11.01 | 11.62 | 65,712 | +0.09(+0.78%) |
Sep 13, 2021 | 11.83 | 11.83 | 11.17 | 11.53 | 61,743 | -0.36(-3.03%) |
Sep 10, 2021 | 11.85 | 11.89 | 11.47 | 11.89 | 127,078 | +0.37(+3.21%) |
Sep 09, 2021 | 10.55 | 11.60 | 10.31 | 11.52 | 109,038 | +1.02(+9.71%) |
Sep 08, 2021 | 11.16 | 11.41 | 10.15 | 10.50 | 111,976 | -0.64(-5.75%) |
Sep 07, 2021 | 11.85 | 12.00 | 11.04 | 11.14 | 81,440 | -0.75(-6.31%) |
Sep 03, 2021 | 11.85 | 11.90 | 11.10 | 11.89 | 75,566 | +0.13(+1.11%) |
Sep 02, 2021 | 11.07 | 11.88 | 11.05 | 11.76 | 104,642 | +0.72(+6.52%) |
Sep 01, 2021 | 10.73 | 11.18 | 10.73 | 11.04 | 91,345 | +0.28(+2.60%) |
Aug 31, 2021 | 10.50 | 10.95 | 10.42 | 10.76 | 29,260 | +0.26(+2.48%) |
Aug 30, 2021 | 10.57 | 10.95 | 10.33 | 10.50 | 95,108 | +0.00(+0.00%) |
Aug 27, 2021 | 10.50 | 10.64 | 10.50 | 10.50 | 63,362 | -0.08(-0.76%) |
Aug 26, 2021 | 10.36 | 10.58 | 10.00 | 10.58 | 27,568 | +0.20(+1.93%) |
Aug 25, 2021 | 10.18 | 10.57 | 10.16 | 10.38 | 25,314 | +0.11(+1.07%) |
Aug 24, 2021 | 10.16 | 10.50 | 9.860 | 10.27 | 91,744 | +0.27(+2.70%) |
Aug 23, 2021 | 9.310 | 10.01 | 9.310 | 10.00 | 152,544 | +0.71(+7.64%) |
Aug 20, 2021 | 8.820 | 9.650 | 8.820 | 9.290 | 97,525 | +0.41(+4.62%) |
Aug 19, 2021 | 8.830 | 9.020 | 8.620 | 8.880 | 105,329 | -0.04(-0.45%) |
Aug 18, 2021 | 8.720 | 9.140 | 8.720 | 8.920 | 58,460 | +0.17(+1.94%) |
Aug 17, 2021 | 9.000 | 9.000 | 8.570 | 8.750 | 75,210 | -0.36(-3.95%) |
Aug 16, 2021 | 9.490 | 9.720 | 9.080 | 9.110 | 62,645 | -0.58(-5.99%) |
Aug 13, 2021 | 10.10 | 10.11 | 9.352 | 9.690 | 52,052 | -0.38(-3.77%) |
Aug 12, 2021 | 9.500 | 10.10 | 9.430 | 10.07 | 86,520 | +0.50(+5.22%) |
Aug 11, 2021 | 9.150 | 9.883 | 8.550 | 9.570 | 162,544 | +0.44(+4.82%) |
Aug 10, 2021 | 9.030 | 10.38 | 8.700 | 9.130 | 1,071,618 | +1.28(+16.31%) |
Aug 09, 2021 | 7.880 | 8.200 | 7.850 | 7.850 | 235,411 | -0.06(-0.76%) |
Aug 06, 2021 | 7.820 | 8.000 | 7.820 | 7.910 | 14,026 | -0.01(-0.13%) |
Aug 05, 2021 | 7.830 | 8.000 | 7.830 | 7.920 | 17,290 | +0.11(+1.41%) |
Aug 04, 2021 | 8.020 | 8.180 | 7.749 | 7.810 | 31,526 | -0.19(-2.38%) |
Aug 03, 2021 | 8.020 | 8.440 | 7.869 | 8.000 | 49,306 | +0.31(+4.03%) |
Aug 02, 2021 | 7.600 | 7.770 | 7.600 | 7.690 | 27,302 | +0.16(+2.12%) |
Jul 30, 2021 | 7.700 | 7.830 | 7.190 | 7.530 | 44,437 | -0.24(-3.09%) |
Jul 29, 2021 | 8.100 | 8.240 | 7.600 | 7.770 | 198,515 | -0.27(-3.36%) |
Jul 28, 2021 | 8.070 | 8.555 | 7.900 | 8.040 | 31,167 | +0.13(+1.64%) |
Jul 27, 2021 | 8.250 | 8.520 | 7.910 | 7.910 | 28,580 | -0.20(-2.47%) |
Jul 26, 2021 | 8.700 | 9.000 | 8.100 | 8.110 | 46,718 | -0.66(-7.53%) |
Jul 23, 2021 | 9.190 | 9.190 | 8.600 | 8.770 | 52,727 | -0.42(-4.57%) |
Jul 22, 2021 | 9.120 | 9.270 | 8.800 | 9.190 | 35,884 | +0.12(+1.32%) |
Jul 21, 2021 | 9.100 | 9.150 | 8.870 | 9.070 | 10,667 | +0.04(+0.44%) |
Jul 20, 2021 | 8.890 | 9.290 | 8.660 | 9.030 | 30,463 | +0.15(+1.69%) |
Jul 19, 2021 | 8.490 | 8.920 | 8.090 | 8.880 | 31,726 | +0.31(+3.62%) |
Jul 16, 2021 | 8.950 | 9.140 | 8.520 | 8.570 | 29,893 | -0.20(-2.28%) |
Jul 15, 2021 | 8.900 | 9.150 | 8.670 | 8.770 | 55,465 | -0.25(-2.77%) |
Jul 14, 2021 | 9.140 | 9.150 | 8.810 | 9.020 | 56,516 | -0.13(-1.42%) |
Jul 13, 2021 | 9.580 | 9.860 | 9.120 | 9.150 | 17,827 | -0.54(-5.57%) |
Jul 12, 2021 | 9.845 | 9.845 | 9.570 | 9.690 | 7,150 | -0.05(-0.51%) |
Jul 09, 2021 | 9.580 | 9.800 | 9.509 | 9.740 | 9,877 | +0.07(+0.72%) |
Jul 08, 2021 | 9.600 | 9.830 | 9.450 | 9.670 | 25,682 | -0.18(-1.83%) |
Jul 07, 2021 | 9.800 | 9.900 | 9.500 | 9.850 | 31,217 | +0.13(+1.34%) |
Jul 06, 2021 | 9.720 | 9.955 | 9.290 | 9.720 | 60,035 | -0.09(-0.92%) |
Jul 02, 2021 | 10.40 | 10.45 | 9.640 | 9.810 | 48,133 | -0.59(-5.67%) |