Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.300 | 9.510 | 8.710 | 9.280 | 710,286 | +0.23(+2.50%) |
Sep 29, 2021 | 9.110 | 9.420 | 9.030 | 9.053 | 498,589 | -0.42(-4.40%) |
Sep 28, 2021 | 9.645 | 9.740 | 9.170 | 9.470 | 663,579 | -0.17(-1.76%) |
Sep 27, 2021 | 9.250 | 9.653 | 9.250 | 9.640 | 588,386 | +0.39(+4.22%) |
Sep 24, 2021 | 8.750 | 9.350 | 8.400 | 9.250 | 718,181 | +0.56(+6.44%) |
Sep 23, 2021 | 8.880 | 9.077 | 8.630 | 8.690 | 812,730 | +0.06(+0.70%) |
Sep 22, 2021 | 8.520 | 9.302 | 8.520 | 8.630 | 822,132 | +0.14(+1.65%) |
Sep 21, 2021 | 8.250 | 8.602 | 7.940 | 8.490 | 1,300,080 | +0.31(+3.78%) |
Sep 20, 2021 | 9.000 | 9.000 | 8.150 | 8.180 | 993,532 | -0.55(-6.30%) |
Sep 17, 2021 | 8.960 | 8.970 | 8.395 | 8.730 | 340,675 | -0.19(-2.13%) |
Sep 16, 2021 | 8.700 | 8.930 | 8.458 | 8.920 | 636,034 | +0.26(+3.00%) |
Sep 15, 2021 | 8.140 | 8.702 | 8.088 | 8.660 | 721,218 | +0.52(+6.39%) |
Sep 14, 2021 | 8.050 | 8.316 | 7.998 | 8.140 | 761,979 | -0.08(-0.96%) |
Sep 13, 2021 | 8.180 | 8.346 | 8.062 | 8.219 | 1,094,314 | +0.01(+0.10%) |
Sep 10, 2021 | 8.750 | 8.750 | 8.150 | 8.210 | 1,036,100 | -0.35(-4.09%) |
Sep 09, 2021 | 8.900 | 9.010 | 8.360 | 8.560 | 1,765,254 | -0.37(-4.14%) |
Sep 08, 2021 | 9.650 | 9.650 | 8.899 | 8.930 | 1,107,897 | -0.36(-3.88%) |
Sep 07, 2021 | 9.650 | 9.763 | 9.280 | 9.290 | 707,430 | -0.39(-4.03%) |
Sep 03, 2021 | 9.650 | 9.860 | 9.580 | 9.680 | 338,918 | -0.02(-0.23%) |
Sep 02, 2021 | 9.370 | 9.739 | 9.370 | 9.703 | 331,177 | +0.04(+0.39%) |
Sep 01, 2021 | 9.900 | 9.900 | 9.649 | 9.665 | 313,763 | -0.24(-2.37%) |
Aug 31, 2021 | 9.980 | 10.00 | 9.670 | 9.900 | 271,056 | +0.03(+0.30%) |
Aug 30, 2021 | 9.950 | 10.03 | 9.755 | 9.870 | 383,626 | -0.11(-1.10%) |
Aug 27, 2021 | 9.640 | 9.980 | 9.598 | 9.980 | 359,147 | +0.33(+3.42%) |
Aug 26, 2021 | 10.00 | 10.05 | 9.650 | 9.650 | 269,496 | -0.25(-2.53%) |
Aug 25, 2021 | 9.800 | 10.08 | 9.800 | 9.900 | 264,911 | -0.14(-1.39%) |
Aug 24, 2021 | 10.08 | 10.19 | 9.960 | 10.04 | 475,831 | -0.04(-0.43%) |
Aug 23, 2021 | 9.500 | 10.08 | 9.500 | 10.08 | 445,541 | +0.38(+3.95%) |
Aug 20, 2021 | 9.840 | 9.904 | 9.490 | 9.700 | 669,690 | -0.14(-1.42%) |
Aug 19, 2021 | 9.900 | 9.970 | 9.650 | 9.840 | 460,454 | -0.15(-1.50%) |
Aug 18, 2021 | 10.41 | 10.53 | 9.540 | 9.990 | 510,093 | +0.10(+1.01%) |
Aug 17, 2021 | 10.58 | 10.58 | 9.580 | 9.890 | 1,117,728 | -0.22(-2.18%) |
Aug 16, 2021 | 10.50 | 11.00 | 10.08 | 10.11 | 588,612 | -0.32(-3.07%) |
Aug 13, 2021 | 10.82 | 11.15 | 10.42 | 10.43 | 718,401 | -0.24(-2.25%) |
Aug 12, 2021 | 10.99 | 11.00 | 10.53 | 10.67 | 313,508 | +0.07(+0.64%) |
Aug 11, 2021 | 11.00 | 11.12 | 10.55 | 10.60 | 403,308 | -0.40(-3.61%) |
Aug 10, 2021 | 10.65 | 11.67 | 10.08 | 11.00 | 418,293 | -0.29(-2.57%) |
Aug 09, 2021 | 10.60 | 11.32 | 10.60 | 11.29 | 329,532 | +0.19(+1.71%) |
Aug 06, 2021 | 11.12 | 11.25 | 10.91 | 11.10 | 318,934 | -0.09(-0.80%) |
Aug 05, 2021 | 11.00 | 11.29 | 10.60 | 11.19 | 426,543 | +0.31(+2.87%) |
Aug 04, 2021 | 10.90 | 11.05 | 10.66 | 10.88 | 469,125 | -0.13(-1.20%) |
Aug 03, 2021 | 10.76 | 11.15 | 10.72 | 11.01 | 354,776 | -0.07(-0.63%) |
Aug 02, 2021 | 10.20 | 11.11 | 10.20 | 11.08 | 673,184 | +0.43(+4.05%) |
Jul 30, 2021 | 10.45 | 10.69 | 10.22 | 10.65 | 466,838 | +0.28(+2.69%) |
Jul 29, 2021 | 10.46 | 10.49 | 10.05 | 10.37 | 323,539 | +0.01(+0.07%) |
Jul 28, 2021 | 10.47 | 10.49 | 10.11 | 10.36 | 391,798 | +0.18(+1.78%) |
Jul 27, 2021 | 10.52 | 10.55 | 10.06 | 10.18 | 511,871 | -0.34(-3.22%) |
Jul 26, 2021 | 10.28 | 10.60 | 10.20 | 10.52 | 578,331 | -0.02(-0.19%) |
Jul 23, 2021 | 10.21 | 10.72 | 10.20 | 10.54 | 396,301 | -0.18(-1.68%) |
Jul 22, 2021 | 10.88 | 10.88 | 10.51 | 10.72 | 351,620 | +0.00(+0.00%) |
Jul 21, 2021 | 10.60 | 10.91 | 10.60 | 10.72 | 592,885 | +0.10(+0.94%) |
Jul 20, 2021 | 10.65 | 10.81 | 10.50 | 10.62 | 474,573 | +0.03(+0.28%) |
Jul 19, 2021 | 10.79 | 10.80 | 10.20 | 10.59 | 1,108,278 | -0.41(-3.73%) |
Jul 16, 2021 | 10.74 | 11.18 | 10.69 | 11.00 | 589,369 | -0.15(-1.35%) |
Jul 15, 2021 | 11.28 | 11.28 | 10.39 | 11.15 | 1,111,468 | +0.35(+3.24%) |
Jul 14, 2021 | 11.87 | 11.87 | 10.66 | 10.80 | 918,890 | -0.52(-4.59%) |
Jul 13, 2021 | 11.50 | 11.95 | 11.32 | 11.32 | 879,262 | -0.08(-0.70%) |
Jul 12, 2021 | 11.75 | 11.75 | 11.28 | 11.40 | 483,579 | -0.19(-1.64%) |
Jul 09, 2021 | 11.90 | 11.90 | 11.22 | 11.59 | 630,318 | +0.39(+3.48%) |
Jul 08, 2021 | 10.80 | 11.50 | 10.80 | 11.20 | 468,648 | -0.10(-0.88%) |
Jul 07, 2021 | 11.62 | 11.63 | 10.99 | 11.30 | 521,721 | +0.30(+2.73%) |
Jul 06, 2021 | 11.00 | 11.43 | 10.80 | 11.00 | 592,369 | -0.32(-2.83%) |
Jul 02, 2021 | 11.29 | 11.52 | 11.26 | 11.32 | 265,480 | -0.07(-0.61%) |