Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.000 | 9.520 | 9.000 | 9.520 | 1,031 | +0.21(+2.25%) |
Sep 29, 2021 | 8.980 | 9.320 | 8.980 | 9.310 | 3,135 | +0.50(+5.62%) |
Sep 28, 2021 | 8.780 | 9.000 | 8.510 | 8.815 | 4,965 | +0.31(+3.70%) |
Sep 27, 2021 | 8.745 | 8.745 | 8.500 | 8.500 | 1,760 | +0.20(+2.41%) |
Sep 24, 2021 | 8.635 | 8.635 | 8.300 | 8.300 | 693 | +0.00(+0.00%) |
Sep 23, 2021 | 8.080 | 8.300 | 8.080 | 8.300 | 971 | -0.02(-0.24%) |
Sep 22, 2021 | 8.270 | 8.320 | 8.270 | 8.320 | 796 | +0.66(+8.62%) |
Sep 21, 2021 | 7.810 | 7.830 | 7.660 | 7.660 | 5,316 | -0.15(-1.92%) |
Sep 20, 2021 | 7.895 | 8.262 | 7.810 | 7.810 | 9,151 | +0.00(+0.00%) |
Sep 17, 2021 | 8.150 | 8.585 | 7.580 | 7.810 | 15,054 | -0.56(-6.69%) |
Sep 16, 2021 | 9.300 | 9.880 | 8.348 | 8.370 | 16,314 | -0.88(-9.51%) |
Sep 15, 2021 | 9.720 | 9.900 | 9.250 | 9.250 | 6,088 | -0.60(-6.09%) |
Sep 14, 2021 | 9.350 | 9.850 | 9.350 | 9.850 | 10,291 | +0.40(+4.23%) |
Sep 13, 2021 | 9.450 | 9.950 | 9.260 | 9.450 | 6,525 | +0.01(+0.11%) |
Sep 10, 2021 | 9.220 | 9.440 | 9.220 | 9.440 | 1,082 | +0.32(+3.51%) |
Sep 09, 2021 | 9.880 | 9.880 | 9.120 | 9.120 | 7,583 | -0.68(-6.94%) |
Sep 08, 2021 | 9.500 | 9.800 | 9.060 | 9.800 | 1,533 | +0.74(+8.17%) |
Sep 07, 2021 | 9.090 | 9.890 | 9.060 | 9.060 | 3,733 | -0.13(-1.41%) |
Sep 03, 2021 | 9.190 | 9.190 | 9.190 | 9.190 | 398 | +0.04(+0.44%) |
Sep 02, 2021 | 9.290 | 9.290 | 9.150 | 9.150 | 1,331 | -0.19(-2.03%) |
Sep 01, 2021 | 9.425 | 9.476 | 9.340 | 9.340 | 1,719 | -0.07(-0.74%) |
Aug 31, 2021 | 9.190 | 9.410 | 8.990 | 9.410 | 2,544 | +0.31(+3.39%) |
Aug 30, 2021 | 9.050 | 9.300 | 9.050 | 9.101 | 2,319 | -0.15(-1.61%) |
Aug 27, 2021 | 9.846 | 9.846 | 9.250 | 9.250 | 1,039 | -0.15(-1.60%) |
Aug 26, 2021 | 9.500 | 9.500 | 9.400 | 9.400 | 824 | -0.10(-1.05%) |
Aug 25, 2021 | 9.490 | 9.590 | 9.490 | 9.500 | 1,045 | +0.04(+0.48%) |
Aug 24, 2021 | 9.619 | 9.750 | 9.310 | 9.455 | 14,655 | -0.40(-4.11%) |
Aug 23, 2021 | 9.800 | 9.950 | 9.558 | 9.860 | 19,588 | +0.07(+0.72%) |
Aug 20, 2021 | 9.750 | 9.830 | 9.000 | 9.790 | 18,009 | -0.07(-0.71%) |
Aug 19, 2021 | 9.970 | 10.09 | 9.860 | 9.860 | 1,000 | +0.11(+1.13%) |
Aug 18, 2021 | 10.27 | 10.27 | 9.610 | 9.750 | 3,771 | -0.53(-5.16%) |
Aug 17, 2021 | 10.50 | 10.85 | 10.00 | 10.28 | 17,643 | +0.28(+2.80%) |
Aug 16, 2021 | 8.480 | 10.43 | 8.480 | 10.00 | 73,783 | +1.00(+11.11%) |
Aug 13, 2021 | 8.200 | 9.000 | 7.860 | 9.000 | 12,626 | +1.00(+12.50%) |
Aug 12, 2021 | 8.340 | 8.570 | 7.900 | 8.000 | 22,676 | -0.39(-4.65%) |
Aug 11, 2021 | 8.300 | 8.390 | 7.900 | 8.390 | 1,831 | +0.03(+0.36%) |
Aug 10, 2021 | 8.380 | 8.380 | 7.920 | 8.360 | 8,097 | -0.26(-3.02%) |
Aug 09, 2021 | 8.530 | 8.630 | 8.045 | 8.620 | 8,205 | -0.31(-3.47%) |
Aug 06, 2021 | 8.940 | 8.940 | 8.119 | 8.930 | 1,171 | +0.56(+6.69%) |
Aug 05, 2021 | 7.860 | 8.370 | 7.860 | 8.370 | 745 | -0.15(-1.76%) |
Aug 03, 2021 | 8.520 | 8.520 | 8.520 | 129 | +0.23(+2.77%) | |
Aug 02, 2021 | 7.890 | 8.680 | 7.890 | 8.290 | 686 | +0.42(+5.34%) |
Jul 30, 2021 | 7.870 | 7.870 | 7.870 | 7.870 | 334 | -0.27(-3.32%) |
Jul 29, 2021 | 8.520 | 8.560 | 7.850 | 8.140 | 2,692 | +0.22(+2.78%) |
Jul 28, 2021 | 7.920 | 7.920 | 7.920 | 7.920 | 443 | -0.10(-1.21%) |
Jul 27, 2021 | 7.850 | 8.017 | 7.850 | 8.017 | 1,852 | +0.05(+0.59%) |
Jul 26, 2021 | 7.970 | 7.970 | 7.970 | 7.970 | 464 | -0.00(-0.06%) |
Jul 23, 2021 | 7.975 | 7.975 | 7.975 | 7.975 | 885 | +0.10(+1.33%) |
Jul 22, 2021 | 7.870 | 7.870 | 7.870 | 7.870 | 510 | +0.01(+0.13%) |
Jul 21, 2021 | 7.850 | 8.030 | 7.850 | 7.860 | 997 | +0.01(+0.13%) |
Jul 20, 2021 | 7.840 | 8.150 | 7.800 | 7.850 | 2,855 | +0.03(+0.45%) |
Jul 19, 2021 | 7.835 | 7.850 | 7.790 | 7.815 | 2,097 | +0.08(+1.10%) |
Jul 16, 2021 | 8.000 | 8.150 | 7.700 | 7.730 | 6,081 | -0.47(-5.79%) |
Jul 15, 2021 | 8.050 | 8.456 | 8.050 | 8.205 | 2,728 | +0.15(+1.93%) |
Jul 14, 2021 | 8.190 | 8.600 | 8.000 | 8.050 | 9,824 | -0.31(-3.71%) |
Jul 13, 2021 | 8.250 | 8.840 | 8.250 | 8.360 | 6,633 | -0.04(-0.48%) |
Jul 12, 2021 | 8.100 | 8.570 | 8.035 | 8.400 | 26,773 | +0.30(+3.70%) |
Jul 09, 2021 | 8.460 | 9.036 | 8.000 | 8.100 | 33,383 | -0.43(-5.04%) |
Jul 08, 2021 | 8.310 | 8.576 | 8.215 | 8.530 | 17,903 | -0.23(-2.63%) |
Jul 07, 2021 | 9.230 | 9.230 | 8.490 | 8.760 | 16,528 | -0.37(-4.05%) |
Jul 06, 2021 | 9.130 | 9.130 | 9.130 | 9.130 | 1,104 | +0.13(+1.44%) |
Jul 02, 2021 | 9.220 | 9.427 | 8.700 | 9.000 | 36,794 | -0.21(-2.28%) |