Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.620 | 8.620 | 8.290 | 8.410 | 62,405 | -0.16(-1.87%) |
Sep 29, 2021 | 8.480 | 8.720 | 8.480 | 8.570 | 36,871 | +0.07(+0.82%) |
Sep 28, 2021 | 8.850 | 8.900 | 8.360 | 8.500 | 71,157 | -0.39(-4.39%) |
Sep 27, 2021 | 8.750 | 9.280 | 8.750 | 8.890 | 124,112 | +0.06(+0.68%) |
Sep 24, 2021 | 8.990 | 9.059 | 8.740 | 8.830 | 91,398 | -0.15(-1.67%) |
Sep 23, 2021 | 8.940 | 9.280 | 8.810 | 8.980 | 130,601 | +0.11(+1.24%) |
Sep 22, 2021 | 9.070 | 9.160 | 8.830 | 8.870 | 94,602 | -0.13(-1.44%) |
Sep 21, 2021 | 8.780 | 9.114 | 8.630 | 9.000 | 93,358 | +0.25(+2.86%) |
Sep 20, 2021 | 8.800 | 8.990 | 8.567 | 8.750 | 218,847 | -0.29(-3.21%) |
Sep 17, 2021 | 9.060 | 9.081 | 8.890 | 9.040 | 58,359 | -0.02(-0.22%) |
Sep 16, 2021 | 8.670 | 9.130 | 8.550 | 9.060 | 90,500 | +0.45(+5.23%) |
Sep 15, 2021 | 8.570 | 8.690 | 8.370 | 8.610 | 95,880 | -0.03(-0.35%) |
Sep 14, 2021 | 9.040 | 9.040 | 8.570 | 8.640 | 92,362 | -0.27(-3.03%) |
Sep 13, 2021 | 8.760 | 9.150 | 8.550 | 8.910 | 125,837 | +0.16(+1.83%) |
Sep 10, 2021 | 8.760 | 9.240 | 8.650 | 8.750 | 451,172 | +0.41(+4.92%) |
Sep 09, 2021 | 8.200 | 8.340 | 7.400 | 8.340 | 305,317 | +0.16(+1.96%) |
Sep 08, 2021 | 8.300 | 8.380 | 7.960 | 8.180 | 66,664 | -0.16(-1.92%) |
Sep 07, 2021 | 8.260 | 8.470 | 7.930 | 8.340 | 74,939 | +0.09(+1.09%) |
Sep 03, 2021 | 8.460 | 8.470 | 7.855 | 8.250 | 171,708 | -0.21(-2.48%) |
Sep 02, 2021 | 7.860 | 8.760 | 7.860 | 8.460 | 437,553 | +0.77(+10.01%) |
Sep 01, 2021 | 7.690 | 7.930 | 7.580 | 7.690 | 309,549 | +0.29(+3.92%) |
Aug 31, 2021 | 7.220 | 7.580 | 7.210 | 7.400 | 90,401 | +0.14(+1.93%) |
Aug 30, 2021 | 7.500 | 7.520 | 7.230 | 7.260 | 66,730 | -0.25(-3.33%) |
Aug 27, 2021 | 7.500 | 7.660 | 7.420 | 7.510 | 96,625 | +0.02(+0.27%) |
Aug 26, 2021 | 7.770 | 7.880 | 7.410 | 7.490 | 145,046 | -0.31(-3.97%) |
Aug 25, 2021 | 7.930 | 8.070 | 7.780 | 7.800 | 75,544 | -0.11(-1.39%) |
Aug 24, 2021 | 7.810 | 7.980 | 7.705 | 7.910 | 43,030 | +0.10(+1.28%) |
Aug 23, 2021 | 7.920 | 8.030 | 7.780 | 7.810 | 45,217 | -0.06(-0.76%) |
Aug 20, 2021 | 7.760 | 8.000 | 7.590 | 7.870 | 56,123 | +0.16(+2.08%) |
Aug 19, 2021 | 7.650 | 7.770 | 7.510 | 7.710 | 75,422 | -0.02(-0.26%) |
Aug 18, 2021 | 8.060 | 8.200 | 7.720 | 7.730 | 73,908 | -0.36(-4.45%) |
Aug 17, 2021 | 8.270 | 8.330 | 7.310 | 8.090 | 577,092 | -0.26(-3.11%) |
Aug 16, 2021 | 8.510 | 8.620 | 8.260 | 8.350 | 154,679 | -0.24(-2.79%) |
Aug 13, 2021 | 9.040 | 9.050 | 8.520 | 8.590 | 68,274 | -0.49(-5.40%) |
Aug 12, 2021 | 8.700 | 9.155 | 8.700 | 9.080 | 142,918 | +0.32(+3.65%) |
Aug 11, 2021 | 9.100 | 9.120 | 8.680 | 8.760 | 113,219 | -0.25(-2.77%) |
Aug 10, 2021 | 8.910 | 9.120 | 8.740 | 9.010 | 108,064 | +0.28(+3.21%) |
Aug 09, 2021 | 9.240 | 9.280 | 8.650 | 8.730 | 123,846 | -0.55(-5.93%) |
Aug 06, 2021 | 9.400 | 9.590 | 9.130 | 9.280 | 124,340 | -0.12(-1.28%) |
Aug 05, 2021 | 9.810 | 9.850 | 9.370 | 9.400 | 51,698 | -0.43(-4.37%) |
Aug 04, 2021 | 9.690 | 9.870 | 9.535 | 9.830 | 47,481 | +0.09(+0.92%) |
Aug 03, 2021 | 10.07 | 10.07 | 9.510 | 9.740 | 70,141 | -0.05(-0.51%) |
Aug 02, 2021 | 9.700 | 9.905 | 9.510 | 9.790 | 57,505 | +0.10(+1.03%) |
Jul 30, 2021 | 9.870 | 9.944 | 9.610 | 9.690 | 72,171 | -0.31(-3.10%) |
Jul 29, 2021 | 9.700 | 10.18 | 9.620 | 10.00 | 92,479 | +0.25(+2.56%) |
Jul 28, 2021 | 9.750 | 9.895 | 9.440 | 9.750 | 64,676 | +0.06(+0.62%) |
Jul 27, 2021 | 10.09 | 10.16 | 9.650 | 9.690 | 54,821 | -0.39(-3.87%) |
Jul 26, 2021 | 9.960 | 10.25 | 9.870 | 10.08 | 56,930 | +0.08(+0.80%) |
Jul 23, 2021 | 10.27 | 10.28 | 9.700 | 10.00 | 88,711 | -0.22(-2.15%) |
Jul 22, 2021 | 10.52 | 10.52 | 10.01 | 10.22 | 67,948 | -0.30(-2.85%) |
Jul 21, 2021 | 10.44 | 10.70 | 10.41 | 10.52 | 66,108 | +0.12(+1.15%) |
Jul 20, 2021 | 10.16 | 10.48 | 10.10 | 10.40 | 75,480 | +0.25(+2.46%) |
Jul 19, 2021 | 9.961 | 10.21 | 9.961 | 10.15 | 88,042 | -0.01(-0.10%) |
Jul 16, 2021 | 10.65 | 10.70 | 10.16 | 10.16 | 82,623 | -0.41(-3.88%) |
Jul 15, 2021 | 10.53 | 10.62 | 10.21 | 10.57 | 110,848 | +0.22(+2.13%) |
Jul 14, 2021 | 10.22 | 10.51 | 10.18 | 10.35 | 123,962 | +0.14(+1.37%) |
Jul 13, 2021 | 10.37 | 10.40 | 10.17 | 10.21 | 142,429 | -0.34(-3.22%) |
Jul 12, 2021 | 10.45 | 10.60 | 10.13 | 10.55 | 275,473 | +0.05(+0.48%) |
Jul 09, 2021 | 10.32 | 10.71 | 10.17 | 10.50 | 311,226 | +0.31(+3.04%) |
Jul 08, 2021 | 10.53 | 10.60 | 9.930 | 10.19 | 284,583 | -0.53(-4.94%) |
Jul 07, 2021 | 11.75 | 11.78 | 10.72 | 10.72 | 173,226 | -1.00(-8.53%) |
Jul 06, 2021 | 12.56 | 12.61 | 11.62 | 11.72 | 140,397 | -0.77(-6.16%) |
Jul 02, 2021 | 12.71 | 12.71 | 12.33 | 12.49 | 84,493 | -0.16(-1.26%) |