Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.150 | 9.151 | 8.600 | 8.600 | 5,900 | -0.57(-6.22%) |
Sep 29, 2021 | 9.347 | 9.369 | 9.150 | 9.170 | 3,248 | -0.19(-2.03%) |
Sep 28, 2021 | 9.150 | 9.585 | 9.150 | 9.360 | 5,201 | +0.20(+2.18%) |
Sep 27, 2021 | 9.600 | 10.15 | 8.990 | 9.160 | 9,165 | -0.60(-6.10%) |
Sep 24, 2021 | 9.740 | 9.994 | 9.520 | 9.755 | 7,560 | +0.26(+2.68%) |
Sep 23, 2021 | 10.00 | 10.00 | 9.180 | 9.500 | 4,342 | +0.39(+4.28%) |
Sep 22, 2021 | 9.300 | 9.300 | 8.880 | 9.110 | 1,211 | -0.10(-1.09%) |
Sep 21, 2021 | 8.820 | 9.650 | 8.820 | 9.210 | 10,932 | +0.41(+4.66%) |
Sep 20, 2021 | 8.700 | 8.790 | 8.539 | 8.800 | 5,819 | +0.11(+1.27%) |
Sep 17, 2021 | 8.430 | 8.690 | 8.410 | 8.690 | 10,411 | +0.29(+3.45%) |
Sep 16, 2021 | 8.281 | 8.554 | 8.260 | 8.400 | 2,629 | +0.02(+0.24%) |
Sep 15, 2021 | 8.210 | 8.613 | 8.210 | 8.380 | 7,552 | +0.19(+2.32%) |
Sep 14, 2021 | 8.350 | 8.350 | 8.070 | 8.190 | 4,235 | +0.12(+1.49%) |
Sep 13, 2021 | 8.350 | 8.350 | 8.070 | 8.070 | 8,854 | -0.24(-2.89%) |
Sep 10, 2021 | 8.210 | 8.395 | 8.100 | 8.310 | 13,270 | +0.26(+3.23%) |
Sep 09, 2021 | 8.080 | 8.140 | 8.000 | 8.050 | 3,073 | -0.02(-0.25%) |
Sep 08, 2021 | 8.460 | 8.460 | 8.000 | 8.070 | 15,887 | -0.45(-5.27%) |
Sep 07, 2021 | 8.530 | 8.560 | 8.200 | 8.519 | 2,970 | -0.01(-0.13%) |
Sep 03, 2021 | 8.520 | 8.673 | 8.200 | 8.530 | 7,879 | +0.03(+0.35%) |
Sep 02, 2021 | 8.220 | 8.880 | 8.223 | 8.500 | 14,858 | +0.10(+1.19%) |
Sep 01, 2021 | 8.230 | 8.500 | 8.200 | 8.400 | 14,827 | +0.34(+4.22%) |
Aug 31, 2021 | 8.160 | 9.000 | 8.060 | 8.060 | 52,526 | -0.08(-0.98%) |
Aug 30, 2021 | 8.300 | 9.110 | 8.060 | 8.140 | 22,499 | -0.11(-1.33%) |
Aug 27, 2021 | 8.260 | 8.483 | 8.210 | 8.250 | 12,449 | +0.20(+2.48%) |
Aug 26, 2021 | 7.900 | 8.290 | 7.900 | 8.050 | 3,347 | +0.11(+1.39%) |
Aug 25, 2021 | 8.050 | 8.750 | 7.940 | 7.940 | 16,938 | -0.06(-0.75%) |
Aug 24, 2021 | 8.620 | 8.740 | 7.910 | 8.000 | 27,467 | -0.81(-9.19%) |
Aug 23, 2021 | 8.720 | 9.095 | 8.600 | 8.809 | 7,109 | +0.12(+1.37%) |
Aug 20, 2021 | 8.640 | 8.750 | 8.630 | 8.690 | 4,456 | +0.06(+0.70%) |
Aug 19, 2021 | 10.01 | 10.33 | 8.630 | 8.630 | 35,035 | -0.80(-8.48%) |
Aug 18, 2021 | 9.200 | 10.47 | 9.080 | 9.430 | 84,492 | +0.05(+0.52%) |
Aug 17, 2021 | 9.440 | 9.440 | 9.000 | 9.382 | 18,555 | -0.13(-1.35%) |
Aug 16, 2021 | 9.510 | 9.790 | 9.510 | 9.510 | 13,526 | -0.19(-1.91%) |
Aug 13, 2021 | 10.11 | 10.39 | 9.695 | 9.695 | 12,196 | -0.53(-5.19%) |
Aug 12, 2021 | 10.34 | 10.99 | 10.10 | 10.23 | 4,595 | +0.13(+1.25%) |
Aug 11, 2021 | 10.10 | 11.02 | 10.10 | 10.10 | 38,131 | +0.00(+0.00%) |
Aug 10, 2021 | 10.17 | 10.18 | 10.10 | 10.10 | 5,222 | -0.08(-0.79%) |
Aug 09, 2021 | 10.69 | 10.75 | 10.10 | 10.18 | 17,083 | -0.56(-5.24%) |
Aug 06, 2021 | 10.65 | 10.95 | 10.60 | 10.74 | 3,367 | -0.24(-2.16%) |
Aug 05, 2021 | 10.85 | 10.98 | 10.85 | 10.98 | 886 | -0.02(-0.18%) |
Aug 04, 2021 | 11.00 | 11.12 | 10.60 | 11.00 | 7,549 | -0.12(-1.08%) |
Aug 03, 2021 | 10.90 | 11.17 | 10.63 | 11.12 | 2,272 | +0.23(+2.11%) |
Aug 02, 2021 | 11.25 | 11.25 | 10.62 | 10.89 | 3,820 | -0.21(-1.89%) |
Jul 30, 2021 | 10.61 | 11.10 | 10.61 | 11.10 | 498 | +0.10(+0.91%) |
Jul 29, 2021 | 11.08 | 11.08 | 10.55 | 11.00 | 2,347 | -0.01(-0.10%) |
Jul 28, 2021 | 11.20 | 11.20 | 10.44 | 11.01 | 1,918 | +0.19(+1.77%) |
Jul 27, 2021 | 10.82 | 10.82 | 10.39 | 10.82 | 2,087 | +0.04(+0.37%) |
Jul 26, 2021 | 10.96 | 11.00 | 10.40 | 10.78 | 5,470 | -0.01(-0.05%) |
Jul 23, 2021 | 10.86 | 10.96 | 10.71 | 10.79 | 2,742 | -0.16(-1.47%) |
Jul 22, 2021 | 10.51 | 10.96 | 10.51 | 10.95 | 2,240 | +0.40(+3.76%) |
Jul 21, 2021 | 10.55 | 10.80 | 10.55 | 10.55 | 2,703 | -0.04(-0.38%) |
Jul 20, 2021 | 10.77 | 11.19 | 10.59 | 10.59 | 8,251 | -0.18(-1.67%) |
Jul 19, 2021 | 11.17 | 11.19 | 10.52 | 10.77 | 10,809 | +0.51(+4.97%) |
Jul 16, 2021 | 10.60 | 10.97 | 10.26 | 10.26 | 3,266 | -0.40(-3.75%) |
Jul 15, 2021 | 10.99 | 10.99 | 10.29 | 10.66 | 2,017 | +0.43(+4.20%) |
Jul 14, 2021 | 10.57 | 10.88 | 10.20 | 10.23 | 18,556 | -0.43(-4.03%) |
Jul 13, 2021 | 10.70 | 10.95 | 10.30 | 10.66 | 2,933 | -0.07(-0.61%) |
Jul 12, 2021 | 10.51 | 10.79 | 10.51 | 10.73 | 1,145 | +0.24(+2.29%) |
Jul 09, 2021 | 10.22 | 10.55 | 10.22 | 10.48 | 2,478 | +0.00(+0.05%) |
Jul 08, 2021 | 11.07 | 11.09 | 10.21 | 10.48 | 7,819 | -0.62(-5.59%) |
Jul 07, 2021 | 11.25 | 11.25 | 10.56 | 11.10 | 34,773 | +0.18(+1.65%) |
Jul 06, 2021 | 10.52 | 11.25 | 10.12 | 10.92 | 55,449 | +0.42(+4.00%) |
Jul 02, 2021 | 10.05 | 11.50 | 10.05 | 10.50 | 86,862 | +0.41(+4.06%) |