Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.939 | 9.991 | 9.765 | 9.774 | 93,733 | -0.26(-2.60%) |
Sep 29, 2021 | 9.713 | 10.14 | 9.678 | 10.03 | 88,798 | +0.37(+3.78%) |
Sep 28, 2021 | 9.556 | 9.865 | 9.556 | 9.669 | 178,156 | +0.15(+1.56%) |
Sep 27, 2021 | 9.443 | 9.774 | 9.443 | 9.521 | 120,831 | +0.16(+1.67%) |
Sep 24, 2021 | 9.199 | 9.443 | 9.199 | 9.364 | 94,640 | +0.17(+1.80%) |
Sep 23, 2021 | 9.225 | 9.329 | 9.181 | 9.199 | 51,171 | +0.00(+0.00%) |
Sep 22, 2021 | 9.146 | 9.225 | 9.103 | 9.199 | 71,626 | +0.10(+1.15%) |
Sep 21, 2021 | 9.103 | 9.233 | 9.068 | 9.094 | 82,014 | +0.04(+0.48%) |
Sep 20, 2021 | 8.763 | 9.129 | 8.694 | 9.051 | 112,898 | +0.15(+1.66%) |
Sep 17, 2021 | 8.711 | 9.007 | 8.667 | 8.902 | 573,574 | +0.24(+2.71%) |
Sep 16, 2021 | 8.763 | 8.885 | 8.602 | 8.667 | 166,954 | -0.17(-1.87%) |
Sep 15, 2021 | 8.946 | 8.946 | 8.728 | 8.833 | 117,964 | -0.17(-1.84%) |
Sep 14, 2021 | 9.268 | 9.268 | 8.929 | 8.998 | 138,461 | -0.26(-2.82%) |
Sep 13, 2021 | 9.556 | 9.573 | 9.251 | 9.260 | 152,297 | -0.21(-2.21%) |
Sep 10, 2021 | 9.800 | 9.817 | 9.460 | 9.469 | 165,593 | -0.45(-4.57%) |
Sep 09, 2021 | 9.974 | 10.06 | 9.800 | 9.922 | 88,165 | -0.14(-1.39%) |
Sep 08, 2021 | 10.22 | 10.24 | 9.913 | 10.06 | 126,326 | -0.10(-0.94%) |
Sep 07, 2021 | 10.31 | 10.34 | 10.06 | 10.16 | 103,630 | -0.23(-2.18%) |
Sep 03, 2021 | 10.49 | 10.49 | 10.19 | 10.38 | 57,820 | -0.07(-0.67%) |
Sep 02, 2021 | 10.24 | 10.61 | 10.17 | 10.45 | 57,566 | +0.21(+2.04%) |
Sep 01, 2021 | 10.49 | 10.50 | 10.05 | 10.24 | 121,230 | -0.29(-2.73%) |
Aug 31, 2021 | 9.869 | 10.55 | 9.869 | 10.53 | 103,055 | +0.60(+6.05%) |
Aug 30, 2021 | 9.904 | 10.10 | 9.800 | 9.930 | 85,175 | +0.06(+0.62%) |
Aug 27, 2021 | 9.930 | 10.10 | 9.843 | 9.869 | 82,201 | -0.05(-0.53%) |
Aug 26, 2021 | 10.08 | 10.08 | 9.826 | 9.922 | 80,180 | -0.22(-2.14%) |
Aug 25, 2021 | 9.922 | 10.26 | 9.887 | 10.14 | 83,201 | +0.15(+1.47%) |
Aug 24, 2021 | 9.948 | 10.06 | 9.835 | 9.991 | 74,922 | +0.00(+0.00%) |
Aug 23, 2021 | 9.956 | 10.02 | 9.826 | 9.991 | 74,821 | +0.01(+0.09%) |
Aug 20, 2021 | 9.714 | 10.05 | 9.679 | 9.982 | 136,912 | +0.22(+2.22%) |
Aug 19, 2021 | 9.870 | 10.09 | 9.445 | 9.766 | 99,439 | -0.25(-2.51%) |
Aug 18, 2021 | 10.18 | 10.32 | 9.995 | 10.02 | 70,369 | -0.29(-2.77%) |
Aug 17, 2021 | 10.16 | 10.34 | 9.965 | 10.30 | 93,522 | +0.18(+1.80%) |
Aug 16, 2021 | 9.982 | 10.26 | 9.783 | 10.12 | 133,591 | +0.19(+1.92%) |
Aug 13, 2021 | 10.13 | 10.14 | 9.852 | 9.930 | 67,806 | -0.28(-2.71%) |
Aug 12, 2021 | 10.24 | 10.35 | 10.13 | 10.21 | 59,174 | -0.10(-0.93%) |
Aug 11, 2021 | 10.14 | 10.34 | 9.974 | 10.30 | 57,245 | +0.16(+1.62%) |
Aug 10, 2021 | 10.29 | 10.30 | 9.844 | 10.14 | 75,935 | -0.09(-0.85%) |
Aug 09, 2021 | 10.22 | 10.30 | 10.06 | 10.22 | 82,834 | +0.01(+0.08%) |
Aug 06, 2021 | 9.740 | 10.29 | 9.740 | 10.22 | 160,084 | +0.46(+4.70%) |
Aug 05, 2021 | 9.774 | 9.956 | 9.645 | 9.757 | 93,041 | +0.03(+0.36%) |
Aug 04, 2021 | 9.731 | 9.887 | 9.653 | 9.723 | 73,085 | -0.12(-1.23%) |
Aug 03, 2021 | 9.852 | 10.01 | 9.593 | 9.844 | 136,612 | +0.09(+0.89%) |
Aug 02, 2021 | 9.792 | 9.844 | 9.666 | 9.757 | 58,293 | +0.08(+0.80%) |
Jul 30, 2021 | 9.740 | 9.878 | 9.671 | 9.679 | 70,460 | -0.15(-1.50%) |
Jul 29, 2021 | 9.792 | 9.974 | 9.744 | 9.826 | 122,675 | +0.09(+0.89%) |
Jul 28, 2021 | 9.619 | 9.783 | 9.394 | 9.740 | 135,134 | +0.10(+0.99%) |
Jul 27, 2021 | 8.900 | 9.688 | 8.710 | 9.645 | 236,953 | +0.68(+7.63%) |
Jul 26, 2021 | 8.909 | 9.134 | 8.909 | 8.961 | 71,072 | +0.03(+0.29%) |
Jul 23, 2021 | 8.926 | 9.000 | 8.762 | 8.935 | 84,216 | +0.03(+0.29%) |
Jul 22, 2021 | 9.255 | 9.255 | 8.900 | 8.909 | 132,321 | -0.36(-3.92%) |
Jul 21, 2021 | 9.350 | 9.523 | 9.246 | 9.272 | 78,929 | -0.03(-0.37%) |
Jul 20, 2021 | 9.437 | 9.506 | 9.246 | 9.307 | 86,224 | -0.12(-1.29%) |
Jul 19, 2021 | 9.186 | 9.480 | 9.142 | 9.428 | 87,063 | +0.02(+0.18%) |
Jul 16, 2021 | 9.376 | 9.480 | 9.220 | 9.411 | 71,341 | +0.07(+0.74%) |
Jul 15, 2021 | 9.194 | 9.411 | 9.125 | 9.342 | 73,964 | +0.10(+1.03%) |
Jul 14, 2021 | 9.376 | 9.463 | 9.194 | 9.246 | 88,873 | -0.10(-1.02%) |
Jul 13, 2021 | 9.272 | 9.350 | 9.203 | 9.342 | 122,404 | +0.00(+0.00%) |
Jul 12, 2021 | 9.861 | 9.861 | 9.238 | 9.342 | 120,255 | -0.45(-4.60%) |
Jul 09, 2021 | 9.168 | 9.956 | 9.168 | 9.792 | 246,543 | +0.62(+6.80%) |
Jul 08, 2021 | 9.281 | 9.402 | 9.065 | 9.168 | 112,335 | -0.19(-2.04%) |
Jul 07, 2021 | 9.307 | 9.476 | 9.037 | 9.359 | 99,597 | +0.03(+0.37%) |
Jul 06, 2021 | 9.333 | 9.394 | 8.926 | 9.324 | 162,443 | +0.03(+0.28%) |
Jul 02, 2021 | 9.489 | 9.489 | 9.281 | 9.298 | 43,270 | -0.15(-1.56%) |