Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.88 | 11.49 | 10.88 | 11.23 | 61,607 | +0.11(+0.99%) |
Sep 29, 2021 | 11.63 | 11.63 | 11.03 | 11.12 | 32,849 | -0.44(-3.81%) |
Sep 28, 2021 | 11.50 | 11.69 | 11.21 | 11.56 | 50,547 | -0.03(-0.26%) |
Sep 27, 2021 | 11.46 | 11.81 | 11.38 | 11.59 | 95,334 | +0.14(+1.22%) |
Sep 24, 2021 | 11.55 | 11.57 | 10.95 | 11.45 | 92,187 | -0.30(-2.55%) |
Sep 23, 2021 | 11.97 | 12.09 | 11.52 | 11.75 | 204,564 | -0.13(-1.09%) |
Sep 22, 2021 | 11.83 | 12.41 | 11.42 | 11.88 | 103,327 | +0.17(+1.45%) |
Sep 21, 2021 | 12.12 | 12.29 | 11.55 | 11.71 | 566,300 | -0.25(-2.09%) |
Sep 20, 2021 | 11.34 | 12.03 | 11.29 | 11.96 | 641,161 | -0.04(-0.33%) |
Sep 17, 2021 | 11.40 | 12.89 | 10.91 | 12.00 | 3,569,362 | +0.50(+4.35%) |
Sep 16, 2021 | 11.53 | 11.70 | 10.89 | 11.50 | 839,246 | -0.24(-2.04%) |
Sep 15, 2021 | 10.23 | 12.21 | 10.00 | 11.74 | 899,546 | +1.48(+14.42%) |
Sep 14, 2021 | 9.730 | 10.54 | 9.670 | 10.26 | 425,970 | +0.60(+6.21%) |
Sep 13, 2021 | 8.900 | 9.760 | 8.500 | 9.660 | 385,726 | +0.85(+9.65%) |
Sep 10, 2021 | 8.790 | 9.190 | 8.459 | 8.810 | 233,574 | -0.09(-1.01%) |
Sep 09, 2021 | 7.230 | 9.260 | 7.230 | 8.900 | 472,199 | +1.74(+24.30%) |
Sep 08, 2021 | 7.810 | 8.010 | 6.790 | 7.160 | 79,809 | -0.58(-7.49%) |
Sep 07, 2021 | 8.800 | 8.800 | 7.400 | 7.740 | 191,330 | -1.06(-12.05%) |
Sep 03, 2021 | 8.820 | 9.300 | 8.685 | 8.800 | 165,638 | -0.28(-3.08%) |
Sep 02, 2021 | 8.480 | 9.400 | 8.370 | 9.080 | 156,149 | +0.66(+7.84%) |
Sep 01, 2021 | 8.510 | 8.740 | 8.220 | 8.420 | 118,659 | +0.16(+1.94%) |
Aug 31, 2021 | 8.530 | 9.050 | 8.000 | 8.260 | 179,279 | -0.18(-2.13%) |
Aug 30, 2021 | 8.230 | 8.840 | 8.027 | 8.440 | 153,222 | +0.15(+1.81%) |
Aug 27, 2021 | 8.140 | 8.290 | 8.130 | 8.290 | 30,274 | +0.19(+2.35%) |
Aug 26, 2021 | 8.330 | 8.380 | 7.950 | 8.100 | 44,970 | -0.14(-1.70%) |
Aug 25, 2021 | 8.390 | 8.390 | 8.030 | 8.240 | 46,465 | -0.04(-0.48%) |
Aug 24, 2021 | 8.100 | 8.430 | 7.770 | 8.280 | 42,852 | +0.27(+3.37%) |
Aug 23, 2021 | 8.060 | 8.395 | 7.930 | 8.010 | 92,689 | +0.01(+0.12%) |
Aug 20, 2021 | 7.770 | 8.030 | 7.670 | 8.000 | 64,274 | +0.00(+0.00%) |
Aug 19, 2021 | 7.900 | 8.270 | 7.580 | 8.000 | 83,103 | -0.03(-0.37%) |
Aug 18, 2021 | 8.040 | 8.160 | 7.286 | 8.030 | 44,719 | -0.13(-1.59%) |
Aug 17, 2021 | 8.740 | 8.740 | 7.320 | 8.160 | 152,604 | -0.85(-9.43%) |
Aug 16, 2021 | 9.280 | 9.420 | 8.810 | 9.010 | 47,812 | -0.40(-4.25%) |
Aug 13, 2021 | 9.180 | 9.635 | 8.935 | 9.410 | 59,246 | -0.07(-0.74%) |
Aug 12, 2021 | 9.420 | 9.980 | 8.820 | 9.480 | 154,291 | -0.07(-0.73%) |
Aug 11, 2021 | 8.880 | 9.660 | 8.460 | 9.550 | 189,576 | +0.67(+7.55%) |
Aug 10, 2021 | 8.100 | 8.880 | 7.740 | 8.880 | 53,006 | +0.80(+9.90%) |
Aug 09, 2021 | 7.560 | 8.450 | 7.475 | 8.080 | 56,763 | +0.45(+5.90%) |
Aug 06, 2021 | 7.460 | 7.630 | 7.170 | 7.630 | 8,298 | +0.29(+3.95%) |
Aug 05, 2021 | 7.500 | 7.500 | 7.280 | 7.340 | 13,537 | -0.06(-0.81%) |
Aug 04, 2021 | 7.410 | 7.410 | 7.360 | 7.400 | 5,555 | -0.10(-1.33%) |
Aug 03, 2021 | 7.210 | 7.630 | 7.030 | 7.500 | 19,672 | +0.34(+4.75%) |
Aug 02, 2021 | 7.050 | 7.560 | 6.720 | 7.160 | 17,048 | +0.18(+2.58%) |
Jul 30, 2021 | 6.910 | 7.020 | 6.900 | 6.980 | 1,728 | +0.08(+1.16%) |
Jul 29, 2021 | 6.870 | 7.187 | 6.870 | 6.900 | 5,429 | -0.04(-0.58%) |
Jul 28, 2021 | 6.650 | 7.050 | 6.650 | 6.940 | 14,787 | +0.30(+4.52%) |
Jul 27, 2021 | 6.510 | 6.660 | 6.480 | 6.640 | 3,856 | +0.05(+0.76%) |
Jul 26, 2021 | 6.830 | 6.970 | 6.530 | 6.590 | 11,146 | -0.26(-3.80%) |
Jul 23, 2021 | 6.650 | 6.970 | 6.630 | 6.850 | 7,903 | +0.24(+3.63%) |
Jul 22, 2021 | 6.770 | 6.810 | 6.560 | 6.610 | 6,489 | -0.26(-3.78%) |
Jul 21, 2021 | 6.730 | 6.940 | 6.640 | 6.870 | 15,087 | +0.14(+2.08%) |
Jul 20, 2021 | 6.620 | 6.730 | 6.150 | 6.730 | 12,353 | +0.12(+1.82%) |
Jul 19, 2021 | 6.860 | 6.860 | 6.480 | 6.610 | 9,865 | -0.16(-2.36%) |
Jul 16, 2021 | 6.740 | 6.880 | 6.620 | 6.770 | 16,636 | +0.04(+0.59%) |
Jul 15, 2021 | 6.960 | 6.960 | 6.710 | 6.730 | 22,808 | -0.24(-3.44%) |
Jul 14, 2021 | 7.490 | 7.490 | 6.850 | 6.970 | 41,683 | -0.18(-2.52%) |
Jul 13, 2021 | 7.470 | 7.662 | 7.120 | 7.150 | 25,544 | -0.36(-4.79%) |
Jul 12, 2021 | 7.210 | 7.620 | 7.200 | 7.510 | 74,990 | +0.27(+3.73%) |
Jul 09, 2021 | 6.980 | 7.280 | 6.900 | 7.240 | 20,473 | +0.30(+4.32%) |
Jul 08, 2021 | 7.000 | 7.030 | 6.750 | 6.940 | 43,447 | -0.11(-1.56%) |
Jul 07, 2021 | 7.280 | 7.300 | 7.000 | 7.050 | 55,442 | -0.27(-3.69%) |
Jul 06, 2021 | 7.340 | 7.412 | 7.190 | 7.320 | 15,359 | -0.02(-0.27%) |
Jul 02, 2021 | 7.440 | 7.440 | 7.270 | 7.340 | 9,436 | -0.09(-1.21%) |