Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.108 | 9.108 | 8.941 | 8.951 | 3,507 | +0.01(+0.11%) |
Sep 29, 2021 | 8.755 | 9.070 | 8.755 | 8.941 | 12,915 | +0.06(+0.66%) |
Sep 28, 2021 | 8.853 | 8.941 | 8.647 | 8.882 | 17,098 | -0.07(-0.77%) |
Sep 27, 2021 | 8.921 | 9.137 | 8.735 | 8.951 | 20,701 | -0.04(-0.44%) |
Sep 24, 2021 | 9.206 | 9.286 | 8.716 | 8.990 | 25,369 | +0.06(+0.66%) |
Sep 23, 2021 | 8.833 | 8.970 | 8.588 | 8.931 | 23,573 | +0.08(+0.89%) |
Sep 22, 2021 | 8.882 | 8.970 | 8.794 | 8.853 | 13,836 | +0.08(+0.89%) |
Sep 21, 2021 | 8.892 | 8.931 | 8.774 | 8.774 | 17,455 | -0.02(-0.22%) |
Sep 20, 2021 | 9.206 | 9.206 | 8.774 | 8.794 | 30,514 | -0.54(-5.78%) |
Sep 17, 2021 | 9.392 | 9.451 | 8.951 | 9.333 | 41,066 | -0.11(-1.14%) |
Sep 16, 2021 | 9.637 | 9.725 | 9.206 | 9.441 | 18,937 | -0.22(-2.23%) |
Sep 15, 2021 | 9.039 | 9.755 | 8.755 | 9.657 | 51,117 | +0.67(+7.42%) |
Sep 14, 2021 | 8.872 | 9.108 | 8.872 | 8.990 | 29,843 | -0.14(-1.50%) |
Sep 13, 2021 | 9.354 | 9.431 | 9.093 | 9.127 | 20,465 | -0.25(-2.72%) |
Sep 10, 2021 | 9.519 | 9.736 | 9.235 | 9.382 | 21,531 | -0.04(-0.42%) |
Sep 09, 2021 | 9.461 | 9.549 | 9.206 | 9.421 | 16,013 | -0.02(-0.21%) |
Sep 08, 2021 | 9.735 | 9.745 | 9.377 | 9.441 | 19,139 | -0.30(-3.12%) |
Sep 07, 2021 | 9.676 | 9.931 | 9.651 | 9.745 | 37,460 | +0.13(+1.33%) |
Sep 03, 2021 | 9.735 | 9.745 | 9.421 | 9.617 | 22,477 | -0.12(-1.21%) |
Sep 02, 2021 | 9.657 | 9.882 | 9.608 | 9.735 | 10,712 | +0.19(+1.95%) |
Sep 01, 2021 | 9.510 | 9.733 | 9.451 | 9.549 | 13,707 | +0.03(+0.31%) |
Aug 31, 2021 | 9.255 | 9.637 | 9.255 | 9.519 | 27,525 | +0.25(+2.64%) |
Aug 30, 2021 | 9.225 | 9.502 | 8.961 | 9.274 | 26,399 | -0.13(-1.36%) |
Aug 27, 2021 | 9.147 | 9.461 | 9.147 | 9.402 | 15,270 | +0.24(+2.57%) |
Aug 26, 2021 | 9.500 | 9.588 | 9.117 | 9.166 | 31,441 | -0.40(-4.20%) |
Aug 25, 2021 | 9.637 | 9.715 | 9.353 | 9.568 | 26,169 | +0.01(+0.10%) |
Aug 24, 2021 | 9.686 | 9.735 | 9.441 | 9.559 | 22,919 | -0.03(-0.31%) |
Aug 23, 2021 | 9.500 | 9.598 | 9.265 | 9.588 | 31,797 | +0.18(+1.88%) |
Aug 20, 2021 | 9.127 | 9.412 | 9.037 | 9.412 | 27,918 | +0.31(+3.45%) |
Aug 19, 2021 | 8.794 | 9.206 | 8.676 | 9.098 | 54,712 | -0.02(-0.22%) |
Aug 18, 2021 | 9.304 | 9.387 | 9.108 | 9.117 | 23,496 | -0.28(-3.02%) |
Aug 17, 2021 | 9.372 | 9.480 | 9.274 | 9.402 | 40,309 | +0.01(+0.10%) |
Aug 16, 2021 | 9.823 | 9.833 | 9.265 | 9.392 | 31,769 | -0.37(-3.82%) |
Aug 13, 2021 | 9.990 | 9.990 | 9.647 | 9.764 | 30,560 | -0.23(-2.26%) |
Aug 12, 2021 | 9.843 | 10.05 | 9.843 | 9.990 | 40,580 | +0.19(+1.90%) |
Aug 11, 2021 | 9.755 | 9.833 | 9.598 | 9.804 | 64,532 | +0.04(+0.40%) |
Aug 10, 2021 | 9.941 | 9.941 | 9.715 | 9.764 | 31,190 | -0.14(-1.39%) |
Aug 09, 2021 | 9.882 | 10.05 | 9.617 | 9.902 | 60,399 | +0.08(+0.80%) |
Aug 06, 2021 | 9.823 | 9.853 | 9.740 | 9.823 | 93,615 | +0.06(+0.60%) |
Aug 05, 2021 | 9.657 | 9.833 | 9.539 | 9.764 | 208,133 | +0.11(+1.12%) |
Aug 04, 2021 | 9.441 | 9.657 | 9.421 | 9.657 | 79,436 | +0.11(+1.13%) |
Aug 03, 2021 | 9.461 | 9.549 | 9.137 | 9.549 | 113,820 | +0.28(+3.07%) |
Aug 02, 2021 | 9.029 | 9.534 | 8.960 | 9.265 | 222,700 | +0.24(+2.61%) |
Jul 30, 2021 | 8.117 | 9.113 | 8.117 | 9.029 | 135,720 | +0.80(+9.77%) |
Jul 29, 2021 | 7.806 | 8.333 | 7.796 | 8.225 | 99,523 | +0.45(+5.76%) |
Jul 28, 2021 | 7.660 | 7.777 | 7.572 | 7.777 | 13,319 | +0.07(+0.88%) |
Jul 27, 2021 | 7.602 | 7.796 | 7.602 | 7.709 | 12,579 | -0.01(-0.13%) |
Jul 26, 2021 | 7.904 | 7.998 | 7.650 | 7.719 | 20,272 | -0.11(-1.37%) |
Jul 23, 2021 | 7.426 | 7.913 | 7.426 | 7.826 | 36,608 | +0.24(+3.21%) |
Jul 22, 2021 | 7.485 | 7.611 | 7.338 | 7.582 | 11,694 | +0.01(+0.13%) |
Jul 21, 2021 | 7.777 | 7.816 | 7.572 | 7.572 | 12,559 | -0.13(-1.65%) |
Jul 20, 2021 | 7.796 | 8.001 | 7.660 | 7.699 | 48,571 | -0.10(-1.25%) |
Jul 19, 2021 | 7.299 | 7.962 | 7.280 | 7.796 | 35,053 | +0.27(+3.63%) |
Jul 16, 2021 | 7.631 | 7.728 | 7.377 | 7.524 | 23,395 | -0.01(-0.13%) |
Jul 15, 2021 | 7.455 | 7.533 | 7.280 | 7.533 | 28,853 | +0.03(+0.39%) |
Jul 14, 2021 | 7.504 | 7.670 | 7.290 | 7.504 | 18,325 | -0.08(-1.03%) |
Jul 13, 2021 | 7.787 | 7.874 | 7.582 | 7.582 | 7,938 | -0.27(-3.47%) |
Jul 12, 2021 | 7.806 | 7.923 | 7.689 | 7.855 | 46,055 | +0.11(+1.38%) |
Jul 09, 2021 | 7.797 | 7.797 | 7.631 | 7.748 | 13,158 | +0.09(+1.15%) |
Jul 08, 2021 | 7.699 | 7.699 | 7.553 | 7.660 | 10,943 | -0.11(-1.38%) |
Jul 07, 2021 | 7.777 | 7.816 | 7.709 | 7.767 | 7,727 | +0.06(+0.76%) |
Jul 06, 2021 | 7.787 | 7.891 | 7.592 | 7.709 | 26,931 | -0.06(-0.75%) |
Jul 02, 2021 | 7.689 | 7.826 | 7.553 | 7.767 | 24,904 | +0.08(+1.01%) |