Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.10 | 10.12 | 10.06 | 10.10 | 34,570 | -0.03(-0.25%) |
Sep 29, 2021 | 10.09 | 10.12 | 10.07 | 10.12 | 111,506 | +0.07(+0.67%) |
Sep 28, 2021 | 10.09 | 10.09 | 10.00 | 10.05 | 116,940 | -0.05(-0.50%) |
Sep 27, 2021 | 10.14 | 10.14 | 10.09 | 10.10 | 115,846 | -0.02(-0.17%) |
Sep 24, 2021 | 10.15 | 10.15 | 10.11 | 10.12 | 71,418 | -0.02(-0.17%) |
Sep 23, 2021 | 10.18 | 10.20 | 10.13 | 10.14 | 163,043 | -0.03(-0.25%) |
Sep 22, 2021 | 10.15 | 10.17 | 10.12 | 10.16 | 116,045 | +0.03(+0.33%) |
Sep 21, 2021 | 10.10 | 10.13 | 10.10 | 10.13 | 128,751 | +0.03(+0.33%) |
Sep 20, 2021 | 10.12 | 10.15 | 10.09 | 10.10 | 87,743 | -0.04(-0.42%) |
Sep 17, 2021 | 10.14 | 10.17 | 10.14 | 10.14 | 55,213 | -0.01(-0.08%) |
Sep 16, 2021 | 10.13 | 10.16 | 10.13 | 10.15 | 67,176 | -0.00(-0.04%) |
Sep 15, 2021 | 10.15 | 10.16 | 10.13 | 10.15 | 64,643 | -0.00(-0.04%) |
Sep 14, 2021 | 10.18 | 10.18 | 10.15 | 10.15 | 52,693 | +0.00(+0.00%) |
Sep 13, 2021 | 10.18 | 10.18 | 10.15 | 10.15 | 71,477 | +0.02(+0.17%) |
Sep 10, 2021 | 10.18 | 10.18 | 10.14 | 10.14 | 26,482 | -0.02(-0.16%) |
Sep 09, 2021 | 10.14 | 10.16 | 10.14 | 10.15 | 49,099 | +0.02(+0.15%) |
Sep 08, 2021 | 10.13 | 10.15 | 10.12 | 10.14 | 57,015 | +0.00(+0.01%) |
Sep 07, 2021 | 10.19 | 10.19 | 10.13 | 10.14 | 87,209 | -0.03(-0.25%) |
Sep 03, 2021 | 10.17 | 10.23 | 10.14 | 10.16 | 95,404 | +0.01(+0.05%) |
Sep 02, 2021 | 10.17 | 10.17 | 10.12 | 10.16 | 78,460 | +0.03(+0.25%) |
Sep 01, 2021 | 10.10 | 10.14 | 10.10 | 10.13 | 90,970 | +0.03(+0.33%) |
Aug 31, 2021 | 10.12 | 10.12 | 10.10 | 10.10 | 75,168 | -0.03(-0.25%) |
Aug 30, 2021 | 10.09 | 10.14 | 10.09 | 10.12 | 89,916 | +0.02(+0.17%) |
Aug 27, 2021 | 10.08 | 10.13 | 10.08 | 10.11 | 74,756 | +0.03(+0.34%) |
Aug 26, 2021 | 10.08 | 10.10 | 10.07 | 10.07 | 81,881 | -0.02(-0.17%) |
Aug 25, 2021 | 10.12 | 10.12 | 10.09 | 10.09 | 67,466 | -0.02(-0.17%) |
Aug 24, 2021 | 10.09 | 10.12 | 10.08 | 10.11 | 70,049 | +0.00(+0.00%) |
Aug 23, 2021 | 10.08 | 10.11 | 10.08 | 10.11 | 39,987 | +0.02(+0.17%) |
Aug 20, 2021 | 10.07 | 10.10 | 10.07 | 10.09 | 73,565 | +0.04(+0.42%) |
Aug 19, 2021 | 10.06 | 10.07 | 10.01 | 10.05 | 57,394 | -0.03(-0.25%) |
Aug 18, 2021 | 10.12 | 10.12 | 10.07 | 10.07 | 87,211 | -0.03(-0.33%) |
Aug 17, 2021 | 10.12 | 10.12 | 10.08 | 10.11 | 64,850 | +0.00(+0.00%) |
Aug 16, 2021 | 10.09 | 10.12 | 10.09 | 10.11 | 68,847 | +0.00(+0.00%) |
Aug 13, 2021 | 10.08 | 10.12 | 10.08 | 10.11 | 78,022 | +0.04(+0.36%) |
Aug 12, 2021 | 10.08 | 10.08 | 10.06 | 10.07 | 122,029 | +0.01(+0.10%) |
Aug 11, 2021 | 10.05 | 10.07 | 10.05 | 10.06 | 76,893 | +0.02(+0.21%) |
Aug 10, 2021 | 10.10 | 10.10 | 9.998 | 10.04 | 192,969 | -0.04(-0.42%) |
Aug 09, 2021 | 10.15 | 10.15 | 10.08 | 10.08 | 126,032 | -0.05(-0.46%) |
Aug 06, 2021 | 10.12 | 10.17 | 10.12 | 10.13 | 97,474 | +0.00(+0.04%) |
Aug 05, 2021 | 10.12 | 10.14 | 10.12 | 10.12 | 89,316 | -0.01(-0.05%) |
Aug 04, 2021 | 10.12 | 10.13 | 10.11 | 10.13 | 25,428 | +0.00(+0.02%) |
Aug 03, 2021 | 10.16 | 10.16 | 10.12 | 10.13 | 196,520 | +0.00(+0.00%) |
Aug 02, 2021 | 10.09 | 10.14 | 10.09 | 10.13 | 60,155 | +0.03(+0.34%) |
Jul 30, 2021 | 10.07 | 10.09 | 10.06 | 10.09 | 35,906 | +0.04(+0.39%) |
Jul 29, 2021 | 10.02 | 10.06 | 10.02 | 10.05 | 74,210 | +0.02(+0.18%) |
Jul 28, 2021 | 10.01 | 10.03 | 10.01 | 10.03 | 71,309 | +0.02(+0.17%) |
Jul 27, 2021 | 10.02 | 10.05 | 10.00 | 10.02 | 163,886 | -0.02(-0.17%) |
Jul 26, 2021 | 10.07 | 10.07 | 10.02 | 10.03 | 114,676 | -0.03(-0.33%) |
Jul 23, 2021 | 10.03 | 10.07 | 10.03 | 10.07 | 43,361 | +0.04(+0.37%) |
Jul 22, 2021 | 10.02 | 10.05 | 10.02 | 10.03 | 124,959 | -0.00(-0.04%) |
Jul 21, 2021 | 10.05 | 10.05 | 10.02 | 10.03 | 82,349 | +0.01(+0.08%) |
Jul 20, 2021 | 9.985 | 10.03 | 9.985 | 10.03 | 88,286 | +0.03(+0.33%) |
Jul 19, 2021 | 10.02 | 10.03 | 9.968 | 9.993 | 131,766 | -0.04(-0.42%) |
Jul 16, 2021 | 10.05 | 10.06 | 10.03 | 10.03 | 95,144 | -0.01(-0.13%) |
Jul 15, 2021 | 10.05 | 10.06 | 10.03 | 10.05 | 62,201 | -0.01(-0.12%) |
Jul 14, 2021 | 10.09 | 10.09 | 10.03 | 10.06 | 152,897 | +0.01(+0.08%) |
Jul 13, 2021 | 10.11 | 10.11 | 10.03 | 10.05 | 77,971 | -0.04(-0.41%) |
Jul 12, 2021 | 10.09 | 10.11 | 10.09 | 10.09 | 81,062 | +0.00(+0.02%) |
Jul 09, 2021 | 10.09 | 10.10 | 10.07 | 10.09 | 58,669 | +0.02(+0.19%) |
Jul 08, 2021 | 10.06 | 10.09 | 10.04 | 10.07 | 101,522 | -0.03(-0.29%) |
Jul 07, 2021 | 10.08 | 10.10 | 10.06 | 10.10 | 100,805 | +0.02(+0.17%) |
Jul 06, 2021 | 10.09 | 10.09 | 10.04 | 10.09 | 83,227 | +0.01(+0.14%) |
Jul 02, 2021 | 10.05 | 10.08 | 10.03 | 10.07 | 173,409 | +0.03(+0.25%) |