Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.960 | 10.00 | 9.870 | 9.870 | 184,929 | -0.07(-0.70%) |
Sep 29, 2021 | 9.960 | 9.980 | 9.930 | 9.940 | 89,633 | +0.10(+1.02%) |
Sep 28, 2021 | 9.980 | 10.00 | 9.823 | 9.840 | 219,099 | -0.33(-3.24%) |
Sep 27, 2021 | 10.14 | 10.18 | 10.12 | 10.17 | 134,900 | +0.03(+0.30%) |
Sep 24, 2021 | 10.07 | 10.14 | 10.04 | 10.14 | 150,387 | -0.19(-1.84%) |
Sep 23, 2021 | 10.30 | 10.38 | 10.30 | 10.33 | 133,656 | +0.09(+0.88%) |
Sep 22, 2021 | 10.23 | 10.30 | 10.18 | 10.24 | 256,645 | +0.12(+1.19%) |
Sep 21, 2021 | 10.20 | 10.22 | 10.12 | 10.12 | 121,648 | -0.01(-0.10%) |
Sep 20, 2021 | 10.19 | 10.19 | 10.03 | 10.13 | 186,122 | -0.13(-1.27%) |
Sep 17, 2021 | 10.37 | 10.37 | 10.18 | 10.26 | 200,882 | -0.02(-0.19%) |
Sep 16, 2021 | 10.36 | 10.36 | 10.25 | 10.28 | 144,661 | -0.02(-0.19%) |
Sep 15, 2021 | 10.30 | 10.32 | 10.23 | 10.30 | 289,425 | +0.16(+1.58%) |
Sep 14, 2021 | 10.24 | 10.24 | 10.11 | 10.14 | 122,175 | -0.07(-0.69%) |
Sep 13, 2021 | 10.18 | 10.25 | 10.15 | 10.21 | 208,335 | +0.23(+2.30%) |
Sep 10, 2021 | 10.05 | 10.08 | 9.960 | 9.980 | 211,874 | +0.03(+0.30%) |
Sep 09, 2021 | 10.01 | 10.02 | 9.930 | 9.950 | 168,491 | -0.14(-1.39%) |
Sep 08, 2021 | 10.11 | 10.11 | 10.04 | 10.09 | 120,281 | -0.17(-1.66%) |
Sep 07, 2021 | 10.25 | 10.26 | 10.21 | 10.26 | 90,593 | -0.06(-0.58%) |
Sep 03, 2021 | 10.31 | 10.33 | 10.29 | 10.32 | 111,632 | -0.01(-0.10%) |
Sep 02, 2021 | 10.31 | 10.36 | 10.31 | 10.33 | 148,931 | -0.13(-1.24%) |
Sep 01, 2021 | 10.37 | 10.49 | 10.35 | 10.46 | 162,430 | +0.13(+1.26%) |
Aug 31, 2021 | 10.32 | 10.33 | 10.27 | 10.33 | 138,100 | +0.14(+1.37%) |
Aug 30, 2021 | 10.22 | 10.22 | 10.16 | 10.19 | 65,867 | -0.12(-1.16%) |
Aug 27, 2021 | 10.15 | 10.31 | 10.13 | 10.31 | 115,815 | +0.18(+1.78%) |
Aug 26, 2021 | 10.21 | 10.21 | 10.10 | 10.13 | 161,509 | -0.17(-1.65%) |
Aug 25, 2021 | 10.34 | 10.34 | 10.28 | 10.30 | 98,326 | -0.06(-0.58%) |
Aug 24, 2021 | 10.32 | 10.39 | 10.28 | 10.36 | 146,975 | +0.18(+1.77%) |
Aug 23, 2021 | 10.17 | 10.21 | 10.13 | 10.18 | 121,861 | +0.11(+1.09%) |
Aug 20, 2021 | 10.05 | 10.09 | 10.01 | 10.07 | 119,735 | +0.05(+0.50%) |
Aug 19, 2021 | 10.06 | 10.07 | 9.930 | 10.02 | 152,905 | -0.26(-2.53%) |
Aug 18, 2021 | 10.38 | 10.40 | 10.28 | 10.28 | 84,807 | +0.02(+0.19%) |
Aug 17, 2021 | 10.30 | 10.33 | 10.18 | 10.26 | 211,473 | -0.33(-3.12%) |
Aug 16, 2021 | 10.60 | 10.60 | 10.53 | 10.59 | 77,496 | -0.07(-0.66%) |
Aug 13, 2021 | 10.62 | 10.67 | 10.55 | 10.66 | 280,127 | -0.11(-1.02%) |
Aug 12, 2021 | 10.74 | 10.77 | 10.68 | 10.77 | 80,378 | -0.09(-0.83%) |
Aug 11, 2021 | 10.86 | 10.87 | 10.78 | 10.86 | 71,991 | -0.09(-0.82%) |
Aug 10, 2021 | 10.89 | 10.95 | 10.88 | 10.95 | 70,755 | -0.06(-0.54%) |
Aug 09, 2021 | 10.96 | 11.01 | 10.96 | 11.01 | 31,326 | -0.03(-0.27%) |
Aug 06, 2021 | 11.02 | 11.07 | 10.98 | 11.04 | 56,529 | +0.01(+0.09%) |
Aug 05, 2021 | 10.96 | 11.03 | 10.96 | 11.03 | 55,034 | +0.09(+0.82%) |
Aug 04, 2021 | 10.96 | 10.98 | 10.94 | 10.94 | 141,252 | +0.01(+0.09%) |
Aug 03, 2021 | 10.91 | 10.95 | 10.82 | 10.93 | 146,440 | +0.03(+0.28%) |
Aug 02, 2021 | 10.95 | 10.99 | 10.89 | 10.90 | 103,012 | +0.13(+1.21%) |
Jul 30, 2021 | 10.81 | 10.84 | 10.74 | 10.77 | 250,614 | -0.16(-1.46%) |
Jul 29, 2021 | 10.88 | 10.94 | 10.87 | 10.93 | 90,724 | +0.11(+1.02%) |
Jul 28, 2021 | 10.75 | 10.82 | 10.69 | 10.82 | 97,593 | +0.17(+1.60%) |
Jul 27, 2021 | 10.65 | 10.70 | 10.55 | 10.65 | 229,988 | -0.17(-1.57%) |
Jul 26, 2021 | 10.72 | 10.83 | 10.68 | 10.82 | 91,154 | -0.03(-0.28%) |
Jul 23, 2021 | 10.86 | 10.87 | 10.79 | 10.85 | 92,570 | -0.01(-0.09%) |
Jul 22, 2021 | 10.88 | 10.90 | 10.84 | 10.86 | 103,588 | -0.12(-1.09%) |
Jul 21, 2021 | 10.89 | 11.01 | 10.89 | 10.98 | 194,234 | -0.08(-0.72%) |
Jul 20, 2021 | 11.02 | 11.14 | 11.00 | 11.06 | 211,211 | +0.22(+2.03%) |
Jul 19, 2021 | 10.98 | 11.01 | 10.80 | 10.84 | 426,980 | -0.01(-0.09%) |
Jul 16, 2021 | 10.90 | 10.90 | 10.78 | 10.85 | 157,908 | -0.01(-0.09%) |
Jul 15, 2021 | 10.86 | 10.90 | 10.82 | 10.86 | 216,308 | +0.09(+0.84%) |
Jul 14, 2021 | 10.73 | 10.78 | 10.69 | 10.77 | 80,675 | +0.08(+0.75%) |
Jul 13, 2021 | 10.71 | 10.76 | 10.65 | 10.69 | 111,993 | -0.05(-0.47%) |
Jul 12, 2021 | 10.67 | 10.74 | 10.63 | 10.74 | 216,562 | +0.17(+1.61%) |
Jul 09, 2021 | 10.52 | 10.60 | 10.52 | 10.57 | 179,178 | +0.06(+0.57%) |
Jul 08, 2021 | 10.50 | 10.58 | 10.50 | 10.51 | 127,900 | -0.28(-2.59%) |
Jul 07, 2021 | 10.74 | 10.81 | 10.67 | 10.79 | 324,424 | +0.08(+0.75%) |
Jul 06, 2021 | 10.97 | 11.00 | 10.71 | 10.71 | 344,370 | -0.15(-1.38%) |
Jul 02, 2021 | 10.80 | 10.88 | 10.67 | 10.86 | 224,914 | +0.09(+0.84%) |