Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.846 | 9.846 | 9.553 | 9.588 | 2,061,242 | -0.22(-2.24%) |
Sep 29, 2021 | 9.836 | 9.884 | 9.741 | 9.808 | 1,040,834 | +0.00(+0.00%) |
Sep 28, 2021 | 9.788 | 9.927 | 9.717 | 9.808 | 1,662,687 | -0.01(-0.10%) |
Sep 27, 2021 | 9.597 | 9.927 | 9.597 | 9.817 | 3,163,938 | +0.20(+2.09%) |
Sep 24, 2021 | 9.597 | 9.788 | 9.588 | 9.616 | 2,081,855 | -0.05(-0.49%) |
Sep 23, 2021 | 9.444 | 9.808 | 9.444 | 9.664 | 2,326,463 | +0.26(+2.74%) |
Sep 22, 2021 | 9.330 | 9.511 | 9.330 | 9.406 | 1,801,002 | +0.11(+1.23%) |
Sep 21, 2021 | 9.368 | 9.416 | 9.234 | 9.291 | 1,027,169 | +0.01(+0.10%) |
Sep 20, 2021 | 9.091 | 9.330 | 9.072 | 9.282 | 1,824,822 | +0.06(+0.62%) |
Sep 17, 2021 | 9.511 | 9.521 | 9.224 | 9.224 | 3,067,566 | -0.19(-2.03%) |
Sep 16, 2021 | 9.521 | 9.569 | 9.368 | 9.416 | 1,489,483 | -0.07(-0.71%) |
Sep 15, 2021 | 9.483 | 9.688 | 9.397 | 9.483 | 2,511,937 | -0.03(-0.30%) |
Sep 14, 2021 | 9.569 | 9.616 | 9.392 | 9.511 | 2,246,860 | -0.01(-0.15%) |
Sep 13, 2021 | 9.335 | 9.649 | 9.240 | 9.526 | 1,828,615 | +0.24(+2.56%) |
Sep 10, 2021 | 9.630 | 9.630 | 9.249 | 9.287 | 1,668,095 | -0.30(-3.08%) |
Sep 09, 2021 | 9.745 | 9.764 | 9.559 | 9.583 | 2,467,589 | -0.16(-1.66%) |
Sep 08, 2021 | 9.630 | 9.821 | 9.573 | 9.745 | 1,060,132 | +0.10(+0.99%) |
Sep 07, 2021 | 9.764 | 9.792 | 9.573 | 9.649 | 962,892 | -0.01(-0.10%) |
Sep 03, 2021 | 9.745 | 9.773 | 9.507 | 9.659 | 777,174 | -0.11(-1.17%) |
Sep 02, 2021 | 9.773 | 9.797 | 9.649 | 9.773 | 912,691 | +0.02(+0.20%) |
Sep 01, 2021 | 9.840 | 9.935 | 9.735 | 9.754 | 1,225,532 | -0.03(-0.29%) |
Aug 31, 2021 | 9.668 | 9.886 | 9.640 | 9.783 | 2,385,367 | +0.05(+0.49%) |
Aug 30, 2021 | 9.849 | 9.888 | 9.564 | 9.735 | 1,183,256 | -0.15(-1.54%) |
Aug 27, 2021 | 9.735 | 9.954 | 9.702 | 9.888 | 1,192,710 | +0.22(+2.27%) |
Aug 26, 2021 | 9.745 | 9.778 | 9.599 | 9.668 | 1,029,774 | -0.05(-0.49%) |
Aug 25, 2021 | 9.697 | 9.907 | 9.621 | 9.716 | 1,805,630 | -0.02(-0.20%) |
Aug 24, 2021 | 9.764 | 9.783 | 9.573 | 9.735 | 2,194,812 | +0.02(+0.20%) |
Aug 23, 2021 | 9.764 | 9.835 | 9.640 | 9.716 | 840,222 | +0.03(+0.29%) |
Aug 20, 2021 | 9.697 | 9.811 | 9.540 | 9.688 | 1,067,967 | -0.04(-0.39%) |
Aug 19, 2021 | 9.707 | 9.783 | 9.530 | 9.726 | 1,396,692 | -0.06(-0.58%) |
Aug 18, 2021 | 9.811 | 9.907 | 9.726 | 9.783 | 754,153 | -0.10(-0.96%) |
Aug 17, 2021 | 10.00 | 10.10 | 9.697 | 9.878 | 1,550,097 | -0.22(-2.17%) |
Aug 16, 2021 | 10.15 | 10.27 | 10.05 | 10.10 | 909,881 | -0.11(-1.12%) |
Aug 13, 2021 | 10.25 | 10.31 | 10.15 | 10.21 | 647,556 | -0.10(-0.92%) |
Aug 12, 2021 | 10.39 | 10.39 | 10.16 | 10.31 | 871,795 | +0.00(+0.00%) |
Aug 11, 2021 | 10.15 | 10.35 | 10.05 | 10.31 | 634,612 | +0.12(+1.22%) |
Aug 10, 2021 | 10.27 | 10.37 | 10.13 | 10.18 | 470,175 | -0.12(-1.20%) |
Aug 09, 2021 | 10.31 | 10.33 | 10.12 | 10.31 | 765,431 | -0.05(-0.46%) |
Aug 06, 2021 | 10.46 | 10.58 | 10.34 | 10.35 | 942,055 | +0.01(+0.09%) |
Aug 05, 2021 | 10.04 | 10.35 | 10.03 | 10.34 | 2,168,781 | +0.41(+4.12%) |
Aug 04, 2021 | 10.17 | 10.38 | 9.926 | 9.935 | 2,014,750 | -0.32(-3.16%) |
Aug 03, 2021 | 10.74 | 10.75 | 10.20 | 10.26 | 2,574,692 | -0.44(-4.10%) |
Aug 02, 2021 | 10.94 | 11.21 | 10.68 | 10.70 | 1,625,561 | -0.19(-1.75%) |
Jul 30, 2021 | 10.95 | 11.26 | 10.82 | 10.89 | 2,312,724 | -0.04(-0.35%) |
Jul 29, 2021 | 11.43 | 11.58 | 10.83 | 10.93 | 3,666,209 | -0.37(-3.29%) |
Jul 28, 2021 | 11.21 | 11.42 | 10.99 | 11.30 | 1,634,209 | +0.15(+1.37%) |
Jul 27, 2021 | 11.17 | 11.19 | 11.05 | 11.14 | 1,052,129 | -0.10(-0.85%) |
Jul 26, 2021 | 11.12 | 11.33 | 11.05 | 11.24 | 1,001,948 | +0.18(+1.64%) |
Jul 23, 2021 | 11.24 | 11.29 | 10.97 | 11.06 | 892,951 | -0.12(-1.11%) |
Jul 22, 2021 | 11.46 | 11.50 | 11.14 | 11.18 | 882,996 | -0.31(-2.73%) |
Jul 21, 2021 | 11.43 | 11.68 | 11.40 | 11.50 | 1,122,126 | +0.16(+1.43%) |
Jul 20, 2021 | 10.88 | 11.52 | 10.86 | 11.34 | 3,167,787 | +0.48(+4.39%) |
Jul 19, 2021 | 11.04 | 11.23 | 10.75 | 10.86 | 1,936,197 | -0.43(-3.80%) |
Jul 16, 2021 | 11.43 | 11.47 | 11.24 | 11.29 | 852,167 | -0.08(-0.67%) |
Jul 15, 2021 | 11.24 | 11.40 | 11.20 | 11.36 | 838,591 | +0.10(+0.84%) |
Jul 14, 2021 | 11.36 | 11.45 | 11.22 | 11.27 | 861,465 | -0.07(-0.59%) |
Jul 13, 2021 | 11.54 | 11.60 | 11.28 | 11.34 | 1,112,043 | -0.27(-2.30%) |
Jul 12, 2021 | 11.26 | 11.64 | 11.19 | 11.60 | 2,199,879 | -0.07(-0.57%) |
Jul 09, 2021 | 11.45 | 11.67 | 11.37 | 11.67 | 2,521,769 | +0.40(+3.55%) |
Jul 08, 2021 | 11.19 | 11.37 | 11.10 | 11.27 | 1,569,077 | -0.06(-0.50%) |
Jul 07, 2021 | 11.41 | 11.51 | 11.20 | 11.33 | 1,765,052 | -0.20(-1.74%) |
Jul 06, 2021 | 11.60 | 11.60 | 11.20 | 11.53 | 3,935,443 | -0.09(-0.74%) |
Jul 02, 2021 | 11.57 | 11.63 | 11.48 | 11.61 | 1,328,508 | +0.08(+0.66%) |