Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.110 | 9.110 | 8.640 | 8.780 | 943,444 | -0.15(-1.68%) |
Sep 29, 2021 | 8.860 | 9.090 | 8.810 | 8.930 | 598,015 | +0.12(+1.36%) |
Sep 28, 2021 | 8.680 | 8.920 | 8.570 | 8.810 | 556,385 | +0.05(+0.57%) |
Sep 27, 2021 | 8.500 | 8.940 | 8.440 | 8.760 | 753,254 | +0.26(+3.06%) |
Sep 24, 2021 | 8.320 | 8.674 | 8.320 | 8.500 | 588,869 | +0.10(+1.19%) |
Sep 23, 2021 | 8.140 | 8.430 | 8.140 | 8.400 | 294,239 | +0.25(+3.07%) |
Sep 22, 2021 | 8.030 | 8.290 | 7.900 | 8.150 | 535,474 | +0.21(+2.64%) |
Sep 21, 2021 | 8.080 | 8.150 | 7.900 | 7.940 | 418,964 | -0.05(-0.63%) |
Sep 20, 2021 | 8.370 | 8.530 | 7.920 | 7.990 | 741,063 | -0.58(-6.77%) |
Sep 17, 2021 | 8.570 | 8.590 | 8.180 | 8.570 | 1,710,840 | +0.04(+0.47%) |
Sep 16, 2021 | 8.570 | 8.635 | 8.380 | 8.530 | 489,573 | -0.02(-0.23%) |
Sep 15, 2021 | 8.380 | 8.620 | 8.340 | 8.550 | 715,845 | +0.19(+2.27%) |
Sep 14, 2021 | 8.450 | 8.551 | 8.310 | 8.360 | 529,995 | -0.10(-1.18%) |
Sep 13, 2021 | 8.690 | 8.730 | 8.395 | 8.460 | 438,711 | -0.34(-3.86%) |
Sep 10, 2021 | 8.940 | 8.960 | 8.670 | 8.800 | 402,648 | -0.12(-1.35%) |
Sep 09, 2021 | 8.920 | 9.000 | 8.790 | 8.920 | 619,083 | -0.01(-0.11%) |
Sep 08, 2021 | 9.190 | 9.240 | 8.880 | 8.930 | 749,406 | -0.27(-2.93%) |
Sep 07, 2021 | 9.190 | 9.430 | 9.080 | 9.200 | 345,330 | -0.02(-0.22%) |
Sep 03, 2021 | 9.390 | 9.490 | 9.020 | 9.220 | 412,205 | -0.28(-2.95%) |
Sep 02, 2021 | 9.560 | 9.810 | 9.430 | 9.500 | 498,254 | -0.01(-0.11%) |
Sep 01, 2021 | 9.420 | 9.630 | 9.420 | 9.510 | 287,833 | +0.02(+0.21%) |
Aug 31, 2021 | 9.150 | 9.580 | 9.140 | 9.490 | 382,030 | +0.36(+3.94%) |
Aug 30, 2021 | 9.110 | 9.160 | 8.810 | 9.130 | 390,454 | +0.09(+1.00%) |
Aug 27, 2021 | 8.830 | 9.240 | 8.795 | 9.040 | 413,508 | +0.22(+2.49%) |
Aug 26, 2021 | 9.000 | 9.115 | 8.770 | 8.820 | 248,039 | -0.24(-2.65%) |
Aug 25, 2021 | 8.800 | 9.240 | 8.730 | 9.060 | 433,638 | +0.24(+2.72%) |
Aug 24, 2021 | 8.980 | 9.079 | 8.660 | 8.820 | 257,059 | -0.16(-1.78%) |
Aug 23, 2021 | 8.370 | 9.030 | 8.370 | 8.980 | 658,097 | +0.68(+8.19%) |
Aug 20, 2021 | 8.110 | 8.500 | 8.020 | 8.300 | 1,071,714 | +0.12(+1.47%) |
Aug 19, 2021 | 8.570 | 8.660 | 8.170 | 8.180 | 640,637 | -0.47(-5.43%) |
Aug 18, 2021 | 8.720 | 8.930 | 8.546 | 8.650 | 314,007 | -0.10(-1.14%) |
Aug 17, 2021 | 8.600 | 8.810 | 8.420 | 8.750 | 580,748 | -0.01(-0.11%) |
Aug 16, 2021 | 9.280 | 9.280 | 8.730 | 8.760 | 724,681 | -0.53(-5.71%) |
Aug 13, 2021 | 9.610 | 9.640 | 9.240 | 9.290 | 416,801 | -0.31(-3.23%) |
Aug 12, 2021 | 9.350 | 9.650 | 9.240 | 9.600 | 555,153 | +0.13(+1.37%) |
Aug 11, 2021 | 9.600 | 9.600 | 9.330 | 9.470 | 377,476 | -0.11(-1.15%) |
Aug 10, 2021 | 9.850 | 10.02 | 9.480 | 9.580 | 360,343 | -0.19(-1.94%) |
Aug 09, 2021 | 9.780 | 10.19 | 9.730 | 9.770 | 365,124 | -0.05(-0.51%) |
Aug 06, 2021 | 9.670 | 9.850 | 9.240 | 9.820 | 523,826 | +0.25(+2.61%) |
Aug 05, 2021 | 8.840 | 9.580 | 8.620 | 9.570 | 625,937 | +0.73(+8.26%) |
Aug 04, 2021 | 8.890 | 9.120 | 8.760 | 8.840 | 616,335 | -0.11(-1.23%) |
Aug 03, 2021 | 8.980 | 9.020 | 8.650 | 8.950 | 753,505 | -0.07(-0.78%) |
Aug 02, 2021 | 8.810 | 9.180 | 8.800 | 9.020 | 454,071 | +0.12(+1.35%) |
Jul 30, 2021 | 9.010 | 9.100 | 8.780 | 8.900 | 300,904 | -0.12(-1.33%) |
Jul 29, 2021 | 9.270 | 9.420 | 9.010 | 9.020 | 312,415 | -0.17(-1.85%) |
Jul 28, 2021 | 8.810 | 9.300 | 8.710 | 9.190 | 377,864 | +0.38(+4.31%) |
Jul 27, 2021 | 8.600 | 9.090 | 8.480 | 8.810 | 555,677 | +0.18(+2.09%) |
Jul 26, 2021 | 9.010 | 9.100 | 8.610 | 8.630 | 594,303 | -0.44(-4.85%) |
Jul 23, 2021 | 9.270 | 9.270 | 8.910 | 9.070 | 435,648 | -0.11(-1.20%) |
Jul 22, 2021 | 9.330 | 9.470 | 9.110 | 9.180 | 451,054 | -0.25(-2.65%) |
Jul 21, 2021 | 9.210 | 9.480 | 9.040 | 9.430 | 440,839 | +0.16(+1.73%) |
Jul 20, 2021 | 9.550 | 9.650 | 8.940 | 9.270 | 1,050,026 | +0.08(+0.87%) |
Jul 19, 2021 | 8.890 | 9.730 | 8.520 | 9.190 | 1,011,833 | -0.33(-3.47%) |
Jul 16, 2021 | 9.740 | 9.750 | 9.350 | 9.520 | 487,951 | -0.17(-1.75%) |
Jul 15, 2021 | 9.800 | 9.840 | 9.300 | 9.690 | 923,440 | -0.13(-1.32%) |
Jul 14, 2021 | 10.18 | 10.38 | 9.770 | 9.820 | 1,035,625 | -0.25(-2.48%) |
Jul 13, 2021 | 10.19 | 10.38 | 10.01 | 10.07 | 1,081,438 | -0.24(-2.33%) |
Jul 12, 2021 | 10.83 | 10.90 | 10.22 | 10.31 | 784,388 | -0.47(-4.36%) |
Jul 09, 2021 | 10.51 | 10.85 | 10.40 | 10.78 | 510,362 | +0.37(+3.55%) |
Jul 08, 2021 | 10.15 | 10.45 | 9.840 | 10.41 | 733,745 | +0.02(+0.19%) |
Jul 07, 2021 | 10.72 | 10.75 | 10.11 | 10.39 | 747,268 | -0.38(-3.53%) |
Jul 06, 2021 | 11.17 | 11.24 | 10.63 | 10.77 | 938,289 | -0.15(-1.37%) |
Jul 02, 2021 | 11.31 | 11.33 | 10.69 | 10.92 | 692,428 | -0.39(-3.45%) |