Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.000 | 9.000 | 8.101 | 8.376 | 1,155,352 | -0.78(-8.47%) |
Sep 29, 2021 | 10.00 | 10.03 | 8.601 | 9.152 | 1,887,844 | +0.83(+9.97%) |
Sep 28, 2021 | 8.475 | 8.766 | 8.101 | 8.322 | 407,635 | +0.04(+0.49%) |
Sep 27, 2021 | 7.950 | 8.425 | 7.950 | 8.281 | 182,580 | +0.21(+2.54%) |
Sep 24, 2021 | 8.400 | 8.515 | 7.968 | 8.076 | 258,099 | -0.30(-3.53%) |
Sep 23, 2021 | 8.700 | 8.873 | 8.295 | 8.371 | 312,003 | -0.25(-2.94%) |
Sep 22, 2021 | 8.642 | 8.924 | 8.287 | 8.625 | 286,933 | -0.02(-0.19%) |
Sep 21, 2021 | 8.850 | 8.988 | 8.389 | 8.642 | 137,623 | -0.04(-0.45%) |
Sep 20, 2021 | 8.871 | 9.300 | 8.610 | 8.681 | 185,632 | -0.70(-7.50%) |
Sep 17, 2021 | 8.876 | 9.558 | 8.850 | 9.384 | 184,293 | +0.34(+3.75%) |
Sep 16, 2021 | 9.056 | 9.117 | 8.853 | 9.045 | 122,588 | -0.01(-0.12%) |
Sep 15, 2021 | 9.084 | 9.150 | 8.850 | 9.056 | 182,944 | +0.05(+0.53%) |
Sep 14, 2021 | 9.300 | 9.570 | 9.000 | 9.008 | 187,814 | -0.34(-3.61%) |
Sep 13, 2021 | 9.629 | 9.674 | 9.300 | 9.345 | 145,934 | -0.39(-3.98%) |
Sep 10, 2021 | 9.849 | 10.01 | 9.675 | 9.732 | 104,237 | -0.27(-2.73%) |
Sep 09, 2021 | 10.16 | 10.16 | 9.600 | 10.01 | 101,343 | +0.27(+2.82%) |
Sep 08, 2021 | 10.04 | 10.04 | 9.480 | 9.730 | 170,902 | -0.25(-2.47%) |
Sep 07, 2021 | 10.05 | 10.14 | 9.947 | 9.976 | 195,925 | -0.24(-2.36%) |
Sep 03, 2021 | 10.35 | 10.49 | 10.15 | 10.22 | 107,228 | -0.25(-2.41%) |
Sep 02, 2021 | 10.50 | 10.63 | 10.28 | 10.47 | 119,980 | +0.10(+0.97%) |
Sep 01, 2021 | 9.908 | 10.77 | 9.908 | 10.37 | 236,355 | +0.32(+3.18%) |
Aug 31, 2021 | 10.31 | 10.31 | 9.976 | 10.05 | 194,976 | -0.02(-0.18%) |
Aug 30, 2021 | 10.20 | 10.34 | 9.750 | 10.07 | 302,480 | +0.01(+0.12%) |
Aug 27, 2021 | 10.20 | 10.46 | 9.928 | 10.06 | 241,725 | -0.20(-1.99%) |
Aug 26, 2021 | 10.88 | 10.95 | 10.12 | 10.26 | 158,256 | -0.21(-1.98%) |
Aug 25, 2021 | 10.05 | 10.80 | 9.900 | 10.47 | 196,958 | +0.34(+3.32%) |
Aug 24, 2021 | 10.20 | 10.35 | 9.790 | 10.13 | 155,216 | -0.03(-0.28%) |
Aug 23, 2021 | 9.600 | 10.32 | 9.451 | 10.16 | 205,479 | +0.73(+7.70%) |
Aug 20, 2021 | 9.240 | 9.522 | 9.000 | 9.434 | 162,198 | +0.22(+2.38%) |
Aug 19, 2021 | 9.600 | 9.894 | 9.206 | 9.214 | 264,859 | -0.73(-7.36%) |
Aug 18, 2021 | 9.905 | 10.11 | 9.485 | 9.947 | 217,187 | -0.18(-1.76%) |
Aug 17, 2021 | 9.966 | 10.20 | 9.735 | 10.12 | 228,733 | +0.30(+3.04%) |
Aug 16, 2021 | 10.28 | 10.32 | 9.750 | 9.826 | 260,851 | -0.63(-6.05%) |
Aug 13, 2021 | 10.82 | 11.18 | 10.26 | 10.46 | 262,168 | -0.49(-4.45%) |
Aug 12, 2021 | 10.50 | 11.19 | 10.23 | 10.95 | 266,513 | +0.48(+4.56%) |
Aug 11, 2021 | 10.73 | 10.77 | 9.992 | 10.47 | 304,181 | -0.24(-2.24%) |
Aug 10, 2021 | 11.35 | 11.42 | 10.55 | 10.71 | 350,018 | -0.71(-6.20%) |
Aug 09, 2021 | 11.33 | 11.53 | 11.25 | 11.42 | 206,178 | -0.22(-1.86%) |
Aug 06, 2021 | 11.56 | 11.70 | 11.33 | 11.63 | 151,982 | +0.08(+0.73%) |
Aug 05, 2021 | 11.16 | 11.98 | 10.98 | 11.55 | 292,064 | +0.29(+2.58%) |
Aug 04, 2021 | 11.85 | 11.85 | 11.14 | 11.26 | 289,877 | -0.66(-5.51%) |
Aug 03, 2021 | 11.79 | 11.99 | 11.57 | 11.92 | 277,088 | -0.26(-2.17%) |
Aug 02, 2021 | 12.45 | 12.45 | 11.87 | 12.18 | 300,655 | +0.50(+4.25%) |
Jul 30, 2021 | 12.64 | 12.75 | 11.40 | 11.68 | 704,803 | -1.35(-10.34%) |
Jul 29, 2021 | 11.05 | 14.40 | 11.05 | 13.03 | 2,220,158 | +1.87(+16.79%) |
Jul 28, 2021 | 10.71 | 11.25 | 10.65 | 11.16 | 533,105 | +0.04(+0.38%) |
Jul 27, 2021 | 9.900 | 11.40 | 9.825 | 11.12 | 1,670,770 | +1.66(+17.53%) |
Jul 26, 2021 | 10.43 | 11.68 | 9.450 | 9.457 | 3,970,899 | -7.49(-44.20%) |
Jul 23, 2021 | 17.40 | 17.55 | 16.14 | 16.95 | 804,385 | -0.45(-2.59%) |
Jul 22, 2021 | 18.75 | 19.65 | 17.40 | 17.40 | 756,759 | -0.90(-4.92%) |
Jul 21, 2021 | 16.80 | 20.25 | 16.65 | 18.30 | 1,184,463 | +1.50(+8.93%) |
Jul 20, 2021 | 17.25 | 17.47 | 16.65 | 16.80 | 345,992 | -0.75(-4.27%) |
Jul 19, 2021 | 16.80 | 17.70 | 16.50 | 17.55 | 365,467 | +0.15(+0.86%) |
Jul 16, 2021 | 17.10 | 17.85 | 16.65 | 17.40 | 385,733 | +0.30(+1.75%) |
Jul 15, 2021 | 18.00 | 18.00 | 17.10 | 17.10 | 383,258 | -0.90(-5.00%) |
Jul 14, 2021 | 18.15 | 18.45 | 17.40 | 18.00 | 400,254 | +0.15(+0.84%) |
Jul 13, 2021 | 18.45 | 18.90 | 17.77 | 17.85 | 599,981 | -1.05(-5.56%) |
Jul 12, 2021 | 20.10 | 21.45 | 18.20 | 18.90 | 1,266,066 | -0.75(-3.82%) |
Jul 09, 2021 | 18.45 | 20.70 | 17.85 | 19.65 | 1,335,842 | +1.65(+9.17%) |
Jul 08, 2021 | 17.10 | 18.90 | 17.10 | 18.00 | 665,339 | -0.15(-0.83%) |
Jul 07, 2021 | 19.65 | 19.65 | 16.95 | 18.15 | 2,308,953 | -1.05(-5.47%) |
Jul 06, 2021 | 21.45 | 22.35 | 18.90 | 19.20 | 2,242,971 | -2.10(-9.86%) |
Jul 02, 2021 | 21.30 | 24.45 | 20.40 | 21.30 | 5,533,877 | -13.05(-37.99%) |