Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.510 | 8.980 | 8.510 | 8.650 | 3,186 | -0.11(-1.26%) |
Sep 29, 2021 | 8.430 | 8.760 | 8.430 | 8.760 | 2,164 | +0.33(+3.91%) |
Sep 28, 2021 | 8.750 | 9.000 | 8.430 | 8.430 | 11,101 | -0.07(-0.82%) |
Sep 27, 2021 | 8.380 | 8.670 | 8.350 | 8.500 | 6,415 | +0.05(+0.59%) |
Sep 24, 2021 | 8.335 | 8.580 | 8.335 | 8.450 | 902 | +0.04(+0.48%) |
Sep 23, 2021 | 8.700 | 8.740 | 8.120 | 8.410 | 17,496 | -0.41(-4.65%) |
Sep 22, 2021 | 8.550 | 9.112 | 8.550 | 8.820 | 4,946 | +0.17(+1.96%) |
Sep 21, 2021 | 8.210 | 8.672 | 8.020 | 8.650 | 11,583 | +0.08(+0.94%) |
Sep 20, 2021 | 7.990 | 9.345 | 7.990 | 8.570 | 25,963 | +0.17(+2.02%) |
Sep 17, 2021 | 7.880 | 8.400 | 7.390 | 8.400 | 109,956 | +0.47(+5.86%) |
Sep 16, 2021 | 7.440 | 7.950 | 7.440 | 7.935 | 3,714 | -0.03(-0.31%) |
Sep 15, 2021 | 8.000 | 8.209 | 7.640 | 7.960 | 10,185 | -0.05(-0.62%) |
Sep 14, 2021 | 7.950 | 8.030 | 7.950 | 8.010 | 2,729 | +0.09(+1.14%) |
Sep 13, 2021 | 7.890 | 8.253 | 7.800 | 7.920 | 7,610 | -0.12(-1.45%) |
Sep 10, 2021 | 8.585 | 8.770 | 8.000 | 8.036 | 8,689 | -0.58(-6.72%) |
Sep 09, 2021 | 8.760 | 8.760 | 8.615 | 8.615 | 4,000 | -0.13(-1.54%) |
Sep 08, 2021 | 8.712 | 9.115 | 8.712 | 8.750 | 2,514 | +0.04(+0.46%) |
Sep 07, 2021 | 8.710 | 8.997 | 8.667 | 8.710 | 8,248 | -0.33(-3.65%) |
Sep 03, 2021 | 9.050 | 9.050 | 8.638 | 9.040 | 6,964 | +0.16(+1.76%) |
Sep 02, 2021 | 9.019 | 9.200 | 8.880 | 8.884 | 2,211 | +0.01(+0.15%) |
Sep 01, 2021 | 9.243 | 9.243 | 8.820 | 8.870 | 9,706 | -0.12(-1.33%) |
Aug 31, 2021 | 8.660 | 9.100 | 8.660 | 8.990 | 5,825 | +0.38(+4.37%) |
Aug 30, 2021 | 8.560 | 8.810 | 8.360 | 8.613 | 8,929 | +0.01(+0.15%) |
Aug 27, 2021 | 8.650 | 8.900 | 8.600 | 8.600 | 9,982 | -0.04(-0.41%) |
Aug 26, 2021 | 8.260 | 8.723 | 8.260 | 8.635 | 11,538 | +0.19(+2.19%) |
Aug 25, 2021 | 8.920 | 8.950 | 8.390 | 8.450 | 14,776 | -0.23(-2.65%) |
Aug 24, 2021 | 8.910 | 9.090 | 8.600 | 8.680 | 31,779 | -0.37(-4.09%) |
Aug 23, 2021 | 8.600 | 9.440 | 8.600 | 9.050 | 13,979 | -0.14(-1.52%) |
Aug 20, 2021 | 9.145 | 9.490 | 9.145 | 9.190 | 4,083 | +0.06(+0.66%) |
Aug 19, 2021 | 9.300 | 9.400 | 9.081 | 9.130 | 6,172 | -0.38(-4.00%) |
Aug 18, 2021 | 8.711 | 9.750 | 8.565 | 9.510 | 7,851 | +0.36(+3.93%) |
Aug 17, 2021 | 10.03 | 10.03 | 8.425 | 9.150 | 31,357 | -0.93(-9.23%) |
Aug 16, 2021 | 10.77 | 11.11 | 10.08 | 10.08 | 24,542 | -0.59(-5.53%) |
Aug 13, 2021 | 10.35 | 11.19 | 10.35 | 10.67 | 5,782 | +0.31(+2.99%) |
Aug 12, 2021 | 10.96 | 11.00 | 10.36 | 10.36 | 8,030 | -0.72(-6.50%) |
Aug 11, 2021 | 11.13 | 11.26 | 10.94 | 11.08 | 5,820 | -0.18(-1.60%) |
Aug 10, 2021 | 11.15 | 11.31 | 10.95 | 11.26 | 14,383 | +0.08(+0.72%) |
Aug 09, 2021 | 11.31 | 11.42 | 10.81 | 11.18 | 13,760 | -0.19(-1.67%) |
Aug 06, 2021 | 11.67 | 11.85 | 11.01 | 11.37 | 21,163 | -0.36(-3.07%) |
Aug 05, 2021 | 11.27 | 12.02 | 10.80 | 11.73 | 43,135 | +0.51(+4.55%) |
Aug 04, 2021 | 11.05 | 11.50 | 11.05 | 11.22 | 5,713 | +0.12(+1.08%) |
Aug 03, 2021 | 11.52 | 12.02 | 11.01 | 11.10 | 13,116 | -0.64(-5.45%) |
Aug 02, 2021 | 11.15 | 11.87 | 11.13 | 11.74 | 35,284 | +0.54(+4.82%) |
Jul 30, 2021 | 11.60 | 11.79 | 10.81 | 11.20 | 27,781 | -0.62(-5.25%) |
Jul 29, 2021 | 11.79 | 11.96 | 11.62 | 11.82 | 9,175 | +0.25(+2.16%) |
Jul 28, 2021 | 11.70 | 12.01 | 11.57 | 11.57 | 3,807 | -0.18(-1.53%) |
Jul 27, 2021 | 12.06 | 12.06 | 11.56 | 11.75 | 7,599 | -0.11(-0.93%) |
Jul 26, 2021 | 11.85 | 12.14 | 11.82 | 11.86 | 6,870 | +0.10(+0.85%) |
Jul 23, 2021 | 12.16 | 12.59 | 11.69 | 11.76 | 40,020 | -0.25(-2.08%) |
Jul 22, 2021 | 12.10 | 12.15 | 11.60 | 12.01 | 30,196 | -0.25(-2.04%) |
Jul 21, 2021 | 12.35 | 12.71 | 12.00 | 12.26 | 8,500 | +0.11(+0.91%) |
Jul 20, 2021 | 12.00 | 12.49 | 11.64 | 12.15 | 34,861 | -0.05(-0.41%) |
Jul 19, 2021 | 12.19 | 12.49 | 11.51 | 12.20 | 27,490 | -0.40(-3.17%) |
Jul 16, 2021 | 12.80 | 13.49 | 12.33 | 12.60 | 18,752 | -0.33(-2.55%) |
Jul 15, 2021 | 13.25 | 13.78 | 12.11 | 12.93 | 94,317 | -0.48(-3.58%) |
Jul 14, 2021 | 14.04 | 14.19 | 12.80 | 13.41 | 59,282 | -0.79(-5.56%) |
Jul 13, 2021 | 12.46 | 14.95 | 12.46 | 14.20 | 141,131 | +1.40(+10.94%) |
Jul 12, 2021 | 12.72 | 16.89 | 12.40 | 12.80 | 584,578 | -0.07(-0.54%) |
Jul 09, 2021 | 12.16 | 14.00 | 12.00 | 12.87 | 139,148 | +1.45(+12.70%) |
Jul 08, 2021 | 11.30 | 11.85 | 10.88 | 11.42 | 13,394 | +0.15(+1.33%) |
Jul 07, 2021 | 11.65 | 11.98 | 11.23 | 11.27 | 6,017 | -0.17(-1.49%) |
Jul 06, 2021 | 11.95 | 12.00 | 11.44 | 11.44 | 14,455 | -0.20(-1.68%) |
Jul 02, 2021 | 12.67 | 12.67 | 11.51 | 11.63 | 16,953 | -0.68(-5.48%) |