Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.630 | 9.630 | 9.390 | 9.460 | 430,035 | -0.07(-0.73%) |
Sep 29, 2021 | 9.620 | 9.690 | 9.420 | 9.530 | 147,722 | -0.09(-0.94%) |
Sep 28, 2021 | 9.720 | 9.760 | 9.537 | 9.620 | 153,471 | -0.06(-0.62%) |
Sep 27, 2021 | 9.590 | 9.960 | 9.550 | 9.680 | 180,023 | +0.08(+0.83%) |
Sep 24, 2021 | 9.650 | 9.720 | 9.570 | 9.600 | 205,501 | -0.19(-1.94%) |
Sep 23, 2021 | 9.510 | 9.875 | 9.500 | 9.790 | 186,535 | +0.32(+3.38%) |
Sep 22, 2021 | 9.150 | 9.580 | 9.150 | 9.470 | 257,650 | +0.36(+3.95%) |
Sep 21, 2021 | 9.270 | 9.270 | 8.980 | 9.110 | 281,962 | -0.11(-1.19%) |
Sep 20, 2021 | 9.150 | 9.330 | 9.080 | 9.220 | 347,169 | -0.31(-3.25%) |
Sep 17, 2021 | 9.630 | 9.700 | 9.350 | 9.530 | 566,052 | -0.05(-0.52%) |
Sep 16, 2021 | 9.140 | 9.785 | 9.140 | 9.580 | 422,607 | +0.38(+4.13%) |
Sep 15, 2021 | 9.090 | 9.360 | 8.970 | 9.200 | 322,026 | +0.11(+1.21%) |
Sep 14, 2021 | 9.380 | 9.420 | 9.055 | 9.090 | 205,183 | -0.23(-2.47%) |
Sep 13, 2021 | 9.060 | 9.370 | 9.060 | 9.320 | 215,608 | +0.30(+3.33%) |
Sep 10, 2021 | 9.170 | 9.300 | 8.920 | 9.020 | 172,901 | -0.04(-0.44%) |
Sep 09, 2021 | 9.240 | 9.280 | 9.020 | 9.060 | 243,967 | -0.24(-2.58%) |
Sep 08, 2021 | 9.860 | 9.860 | 9.260 | 9.300 | 215,228 | -0.64(-6.44%) |
Sep 07, 2021 | 10.05 | 10.12 | 9.670 | 9.940 | 187,188 | -0.15(-1.49%) |
Sep 03, 2021 | 10.04 | 10.19 | 9.820 | 10.09 | 207,643 | +0.07(+0.70%) |
Sep 02, 2021 | 10.13 | 10.21 | 9.960 | 10.02 | 122,534 | -0.10(-0.99%) |
Sep 01, 2021 | 10.52 | 10.52 | 10.05 | 10.12 | 186,224 | -0.39(-3.71%) |
Aug 31, 2021 | 10.59 | 10.84 | 10.53 | 10.51 | 299,632 | -0.19(-1.78%) |
Aug 30, 2021 | 10.72 | 10.82 | 10.29 | 10.70 | 353,551 | +0.09(+0.85%) |
Aug 27, 2021 | 9.790 | 10.61 | 9.790 | 10.61 | 223,594 | +0.80(+8.15%) |
Aug 26, 2021 | 9.890 | 9.970 | 9.630 | 9.810 | 216,408 | -0.04(-0.41%) |
Aug 25, 2021 | 9.760 | 10.05 | 9.726 | 9.850 | 176,402 | +0.09(+0.92%) |
Aug 24, 2021 | 9.770 | 10.00 | 9.630 | 9.760 | 159,453 | -0.01(-0.10%) |
Aug 23, 2021 | 9.630 | 9.880 | 9.540 | 9.770 | 165,463 | +0.24(+2.52%) |
Aug 20, 2021 | 8.690 | 9.680 | 8.690 | 9.530 | 469,647 | +0.77(+8.79%) |
Aug 19, 2021 | 8.740 | 8.870 | 8.500 | 8.760 | 236,610 | -0.16(-1.79%) |
Aug 18, 2021 | 9.090 | 9.280 | 8.895 | 8.920 | 196,777 | -0.16(-1.76%) |
Aug 17, 2021 | 9.080 | 9.080 | 8.740 | 9.080 | 154,164 | -0.06(-0.66%) |
Aug 16, 2021 | 9.310 | 9.350 | 9.010 | 9.140 | 104,270 | -0.25(-2.66%) |
Aug 13, 2021 | 9.800 | 9.830 | 9.350 | 9.390 | 93,655 | -0.44(-4.48%) |
Aug 12, 2021 | 9.870 | 9.870 | 9.470 | 9.830 | 128,038 | +0.02(+0.20%) |
Aug 11, 2021 | 9.700 | 9.840 | 9.330 | 9.810 | 150,866 | +0.15(+1.55%) |
Aug 10, 2021 | 9.300 | 9.840 | 9.240 | 9.660 | 240,053 | +0.35(+3.76%) |
Aug 09, 2021 | 9.480 | 9.480 | 9.150 | 9.310 | 131,325 | -0.15(-1.59%) |
Aug 06, 2021 | 9.170 | 9.580 | 9.090 | 9.460 | 235,903 | +0.32(+3.50%) |
Aug 05, 2021 | 9.150 | 9.350 | 8.910 | 9.140 | 209,485 | -0.11(-1.19%) |
Aug 04, 2021 | 8.890 | 9.750 | 8.890 | 9.250 | 399,000 | +0.53(+6.08%) |
Aug 03, 2021 | 8.980 | 8.980 | 8.510 | 8.720 | 319,198 | -0.29(-3.22%) |
Aug 02, 2021 | 9.230 | 9.450 | 8.980 | 9.010 | 155,861 | -0.13(-1.42%) |
Jul 30, 2021 | 9.250 | 9.350 | 9.060 | 9.140 | 123,967 | -0.12(-1.30%) |
Jul 29, 2021 | 9.240 | 9.400 | 9.080 | 9.260 | 122,000 | +0.19(+2.09%) |
Jul 28, 2021 | 9.000 | 9.190 | 8.800 | 9.070 | 86,685 | +0.08(+0.89%) |
Jul 27, 2021 | 9.220 | 9.220 | 8.870 | 8.990 | 127,698 | -0.34(-3.64%) |
Jul 26, 2021 | 9.280 | 9.385 | 9.110 | 9.330 | 103,592 | +0.09(+0.97%) |
Jul 23, 2021 | 9.280 | 9.350 | 9.100 | 9.240 | 189,630 | +0.04(+0.43%) |
Jul 22, 2021 | 9.370 | 9.370 | 9.091 | 9.200 | 210,584 | -0.20(-2.13%) |
Jul 21, 2021 | 9.220 | 9.430 | 9.130 | 9.400 | 182,952 | +0.19(+2.06%) |
Jul 20, 2021 | 8.750 | 9.260 | 8.620 | 9.210 | 376,949 | +0.53(+6.11%) |
Jul 19, 2021 | 8.560 | 8.800 | 8.400 | 8.680 | 246,151 | -0.20(-2.25%) |
Jul 16, 2021 | 9.260 | 9.278 | 8.830 | 8.880 | 249,794 | -0.34(-3.69%) |
Jul 15, 2021 | 9.020 | 9.300 | 8.980 | 9.220 | 195,248 | +0.09(+0.99%) |
Jul 14, 2021 | 9.300 | 9.500 | 9.030 | 9.130 | 256,699 | -0.17(-1.83%) |
Jul 13, 2021 | 9.730 | 9.825 | 9.240 | 9.300 | 359,092 | -0.50(-5.10%) |
Jul 12, 2021 | 9.850 | 9.870 | 9.565 | 9.800 | 242,893 | +0.01(+0.10%) |
Jul 09, 2021 | 9.620 | 9.870 | 9.370 | 9.790 | 258,856 | +0.37(+3.93%) |
Jul 08, 2021 | 9.260 | 9.630 | 9.140 | 9.420 | 264,639 | -0.09(-0.95%) |
Jul 07, 2021 | 9.300 | 9.590 | 9.060 | 9.510 | 453,812 | +0.28(+3.03%) |
Jul 06, 2021 | 9.610 | 9.670 | 9.110 | 9.230 | 392,489 | -0.52(-5.33%) |
Jul 02, 2021 | 10.32 | 10.39 | 9.740 | 9.750 | 576,271 | -0.56(-5.43%) |