Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.330 | 9.330 | 9.010 | 9.010 | 1,502 | -0.09(-0.99%) |
Sep 29, 2021 | 9.340 | 9.340 | 9.100 | 9.100 | 2,856 | -0.35(-3.70%) |
Sep 27, 2021 | 9.450 | 9.450 | 9.450 | 114 | -0.25(-2.58%) | |
Sep 24, 2021 | 9.500 | 9.700 | 9.360 | 9.700 | 1,337 | +0.12(+1.31%) |
Sep 23, 2021 | 9.575 | 9.575 | 9.575 | 9.575 | 642 | -0.12(-1.29%) |
Sep 22, 2021 | 9.390 | 9.700 | 9.383 | 9.700 | 5,664 | +0.05(+0.57%) |
Sep 21, 2021 | 9.645 | 9.645 | 9.645 | 9.645 | 470 | +0.29(+3.16%) |
Sep 20, 2021 | 9.310 | 9.750 | 9.310 | 9.350 | 3,806 | +0.11(+1.19%) |
Sep 17, 2021 | 9.550 | 9.550 | 9.240 | 9.240 | 2,776 | -0.44(-4.54%) |
Sep 16, 2021 | 9.680 | 9.680 | 9.680 | 9.680 | 216 | -0.03(-0.31%) |
Sep 15, 2021 | 9.890 | 9.890 | 9.710 | 9.710 | 484 | +0.13(+1.36%) |
Sep 13, 2021 | 9.580 | 9.580 | 9.580 | 100 | -0.37(-3.72%) | |
Sep 10, 2021 | 9.810 | 9.950 | 9.810 | 9.950 | 3,665 | +0.13(+1.38%) |
Sep 09, 2021 | 9.570 | 10.00 | 9.570 | 9.815 | 1,685 | +0.52(+5.65%) |
Sep 08, 2021 | 9.900 | 9.900 | 9.290 | 9.290 | 1,985 | -0.03(-0.37%) |
Sep 07, 2021 | 10.17 | 10.20 | 9.000 | 9.324 | 11,436 | -0.17(-1.75%) |
Sep 03, 2021 | 10.05 | 10.28 | 9.490 | 9.490 | 2,672 | -0.27(-2.77%) |
Sep 02, 2021 | 9.990 | 9.990 | 9.760 | 9.760 | 410 | +0.00(+0.00%) |
Sep 01, 2021 | 9.760 | 9.760 | 9.760 | 9.760 | 267 | +0.04(+0.36%) |
Aug 31, 2021 | 9.950 | 9.953 | 9.725 | 9.725 | 919 | +0.03(+0.26%) |
Aug 30, 2021 | 9.940 | 9.940 | 9.700 | 9.700 | 1,612 | +0.02(+0.24%) |
Aug 27, 2021 | 10.15 | 10.15 | 9.676 | 9.676 | 1,155 | +0.15(+1.53%) |
Aug 26, 2021 | 9.930 | 9.960 | 9.500 | 9.530 | 6,697 | -0.37(-3.74%) |
Aug 25, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 142 | -0.05(-0.50%) |
Aug 24, 2021 | 10.00 | 10.20 | 9.500 | 9.950 | 9,238 | +0.06(+0.61%) |
Aug 23, 2021 | 9.940 | 10.00 | 9.720 | 9.890 | 11,909 | +0.00(+0.00%) |
Aug 20, 2021 | 9.916 | 9.916 | 9.870 | 9.890 | 786 | -0.16(-1.60%) |
Aug 19, 2021 | 9.870 | 10.22 | 9.870 | 10.05 | 5,536 | +0.64(+6.81%) |
Aug 18, 2021 | 10.03 | 10.03 | 9.239 | 9.410 | 5,493 | -0.49(-4.95%) |
Aug 17, 2021 | 10.19 | 10.24 | 9.890 | 9.900 | 4,937 | +0.21(+2.17%) |
Aug 16, 2021 | 9.950 | 10.15 | 9.690 | 9.690 | 2,116 | -0.24(-2.42%) |
Aug 13, 2021 | 10.04 | 10.04 | 9.863 | 9.930 | 768 | -0.07(-0.70%) |
Aug 12, 2021 | 9.740 | 10.00 | 9.710 | 10.00 | 1,834 | +0.13(+1.32%) |
Aug 11, 2021 | 9.868 | 10.11 | 9.868 | 9.870 | 1,336 | -0.28(-2.76%) |
Aug 09, 2021 | 10.15 | 10.15 | 10.15 | 139 | +0.28(+2.84%) | |
Aug 06, 2021 | 10.11 | 10.12 | 9.870 | 9.870 | 2,434 | -0.06(-0.60%) |
Aug 05, 2021 | 9.930 | 9.930 | 9.930 | 9.930 | 1,214 | +0.08(+0.86%) |
Aug 04, 2021 | 9.970 | 9.970 | 9.845 | 9.845 | 808 | +0.02(+0.20%) |
Aug 03, 2021 | 10.03 | 10.04 | 9.710 | 9.825 | 7,712 | +0.74(+8.20%) |
Aug 02, 2021 | 9.720 | 10.01 | 9.080 | 9.080 | 1,304 | -0.77(-7.82%) |
Jul 30, 2021 | 9.560 | 9.900 | 9.560 | 9.850 | 7,613 | +0.75(+8.24%) |
Jul 29, 2021 | 9.640 | 9.640 | 9.100 | 9.100 | 2,164 | +0.10(+1.11%) |
Jul 28, 2021 | 9.365 | 9.365 | 9.000 | 9.000 | 1,279 | -0.55(-5.76%) |
Jul 27, 2021 | 9.530 | 9.550 | 9.400 | 9.550 | 1,029 | -0.05(-0.52%) |
Jul 26, 2021 | 9.590 | 9.650 | 9.362 | 9.600 | 1,920 | +0.30(+3.23%) |
Jul 23, 2021 | 9.780 | 9.780 | 9.300 | 9.300 | 1,990 | -0.31(-3.23%) |
Jul 22, 2021 | 9.570 | 9.960 | 9.570 | 9.611 | 1,441 | +0.22(+2.38%) |
Jul 21, 2021 | 9.536 | 9.730 | 9.355 | 9.387 | 1,376 | +0.29(+3.24%) |
Jul 20, 2021 | 9.480 | 9.515 | 9.092 | 9.092 | 2,275 | -0.26(-2.76%) |
Jul 19, 2021 | 9.450 | 9.450 | 9.350 | 9.350 | 925 | +0.26(+2.86%) |
Jul 16, 2021 | 9.420 | 9.644 | 9.050 | 9.090 | 6,280 | -0.56(-5.80%) |
Jul 15, 2021 | 9.850 | 9.850 | 9.290 | 9.650 | 12,565 | +0.42(+4.55%) |
Jul 14, 2021 | 9.825 | 10.20 | 9.153 | 9.230 | 17,060 | -0.27(-2.84%) |
Jul 13, 2021 | 9.610 | 9.940 | 9.080 | 9.500 | 51,972 | -0.33(-3.36%) |
Jul 12, 2021 | 9.980 | 9.980 | 9.620 | 9.830 | 3,047 | +0.20(+2.08%) |
Jul 09, 2021 | 9.630 | 9.630 | 9.630 | 9.630 | 833 | -0.02(-0.21%) |
Jul 08, 2021 | 9.720 | 10.05 | 9.610 | 9.650 | 2,743 | +0.04(+0.42%) |
Jul 07, 2021 | 9.980 | 9.990 | 9.570 | 9.610 | 5,473 | -0.38(-3.80%) |
Jul 06, 2021 | 10.19 | 10.19 | 9.990 | 9.990 | 2,036 | -0.25(-2.44%) |
Jul 02, 2021 | 10.06 | 10.50 | 10.03 | 10.24 | 2,441 | -0.66(-6.06%) |