Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.950 | 10.29 | 9.950 | 10.04 | 3,027 | -0.10(-0.94%) |
Sep 29, 2021 | 10.21 | 10.26 | 9.970 | 10.13 | 9,849 | +0.38(+3.90%) |
Sep 28, 2021 | 9.750 | 9.890 | 9.750 | 9.750 | 2,130 | -0.43(-4.22%) |
Sep 27, 2021 | 9.773 | 10.18 | 9.610 | 10.18 | 3,156 | +0.38(+3.82%) |
Sep 24, 2021 | 9.713 | 10.11 | 9.500 | 9.805 | 3,210 | +0.15(+1.61%) |
Sep 23, 2021 | 9.650 | 9.800 | 9.650 | 9.650 | 1,562 | -0.01(-0.10%) |
Sep 22, 2021 | 9.730 | 10.11 | 9.620 | 9.660 | 2,098 | +0.05(+0.57%) |
Sep 21, 2021 | 9.700 | 9.780 | 9.520 | 9.605 | 5,924 | +0.01(+0.05%) |
Sep 20, 2021 | 9.613 | 9.950 | 9.550 | 9.600 | 8,441 | -0.09(-0.93%) |
Sep 17, 2021 | 9.785 | 9.830 | 9.460 | 9.690 | 10,844 | +0.24(+2.54%) |
Sep 16, 2021 | 9.280 | 9.500 | 9.200 | 9.450 | 3,532 | +0.00(+0.00%) |
Sep 15, 2021 | 9.450 | 9.450 | 9.100 | 9.450 | 165,218 | -0.11(-1.10%) |
Sep 14, 2021 | 9.652 | 9.652 | 9.400 | 9.555 | 1,896 | -0.02(-0.21%) |
Sep 13, 2021 | 9.575 | 9.620 | 9.488 | 9.575 | 2,836 | +0.00(+0.00%) |
Sep 10, 2021 | 9.547 | 9.575 | 9.547 | 9.575 | 1,538 | +0.10(+1.03%) |
Sep 09, 2021 | 9.930 | 9.930 | 9.310 | 9.477 | 5,179 | -0.48(-4.80%) |
Sep 08, 2021 | 10.28 | 10.28 | 9.955 | 9.955 | 3,322 | -0.29(-2.85%) |
Sep 07, 2021 | 9.690 | 10.25 | 9.690 | 10.25 | 527 | +0.49(+4.99%) |
Sep 03, 2021 | 9.760 | 10.40 | 9.760 | 9.760 | 4,197 | -0.57(-5.52%) |
Sep 02, 2021 | 9.790 | 10.33 | 9.790 | 10.33 | 6,835 | +0.38(+3.82%) |
Sep 01, 2021 | 9.930 | 10.05 | 9.770 | 9.950 | 16,554 | +0.37(+3.86%) |
Aug 31, 2021 | 9.880 | 9.880 | 9.580 | 9.580 | 1,315 | -0.58(-5.71%) |
Aug 30, 2021 | 9.840 | 10.16 | 9.680 | 10.16 | 965 | +0.55(+5.72%) |
Aug 27, 2021 | 9.690 | 10.26 | 9.610 | 9.610 | 13,129 | +0.01(+0.10%) |
Aug 26, 2021 | 10.24 | 10.24 | 9.600 | 9.600 | 2,296 | -0.52(-5.14%) |
Aug 25, 2021 | 9.801 | 10.44 | 9.801 | 10.12 | 2,354 | -0.18(-1.70%) |
Aug 24, 2021 | 10.08 | 10.53 | 10.08 | 10.29 | 1,545 | -0.07(-0.72%) |
Aug 20, 2021 | 10.39 | 10.39 | 10.39 | 10.37 | 8,188 | +0.44(+4.43%) |
Aug 19, 2021 | 9.930 | 10.86 | 9.930 | 9.930 | 6,056 | -1.21(-10.86%) |
Aug 18, 2021 | 11.08 | 11.14 | 10.37 | 11.14 | 2,935 | +0.31(+2.87%) |
Aug 17, 2021 | 10.54 | 10.83 | 10.28 | 10.83 | 2,425 | +0.19(+1.77%) |
Aug 16, 2021 | 10.54 | 11.26 | 10.54 | 10.64 | 13,050 | -0.30(-2.72%) |
Aug 13, 2021 | 10.65 | 10.94 | 10.65 | 10.94 | 3,671 | -0.26(-2.31%) |
Aug 12, 2021 | 11.02 | 11.20 | 10.66 | 11.20 | 2,445 | +0.19(+1.70%) |
Aug 11, 2021 | 10.64 | 11.37 | 10.64 | 11.01 | 2,393 | +0.34(+3.19%) |
Aug 10, 2021 | 11.40 | 11.60 | 10.67 | 10.67 | 1,894 | -0.89(-7.70%) |
Aug 09, 2021 | 11.00 | 11.56 | 10.83 | 11.56 | 3,875 | +0.62(+5.63%) |
Aug 06, 2021 | 10.62 | 10.94 | 10.62 | 10.94 | 2,710 | +0.15(+1.38%) |
Aug 05, 2021 | 10.71 | 10.79 | 10.71 | 10.79 | 1,051 | -0.12(-1.05%) |
Aug 04, 2021 | 10.94 | 10.94 | 10.88 | 10.91 | 1,199 | -0.15(-1.40%) |
Aug 03, 2021 | 10.88 | 11.45 | 10.88 | 11.06 | 4,278 | -0.06(-0.52%) |
Aug 02, 2021 | 11.00 | 11.24 | 11.00 | 11.12 | 1,771 | -0.26(-2.33%) |
Jul 30, 2021 | 11.39 | 11.39 | 10.88 | 11.39 | 5,145 | -0.11(-0.93%) |
Jul 29, 2021 | 11.63 | 11.92 | 11.29 | 11.49 | 3,962 | -0.78(-6.32%) |
Jul 28, 2021 | 11.87 | 12.27 | 11.87 | 12.27 | 1,844 | +0.15(+1.28%) |
Jul 27, 2021 | 11.93 | 12.12 | 11.70 | 12.12 | 1,502 | -0.29(-2.30%) |
Jul 26, 2021 | 12.23 | 12.60 | 12.15 | 12.40 | 10,038 | +0.25(+2.04%) |
Jul 23, 2021 | 12.08 | 12.61 | 12.00 | 12.15 | 13,789 | +0.15(+1.27%) |
Jul 22, 2021 | 12.39 | 12.71 | 11.99 | 12.00 | 5,478 | -0.08(-0.66%) |
Jul 21, 2021 | 12.86 | 12.86 | 12.08 | 12.08 | 3,482 | -0.60(-4.73%) |
Jul 20, 2021 | 12.36 | 12.68 | 12.36 | 12.68 | 2,705 | +0.58(+4.79%) |
Jul 19, 2021 | 12.10 | 12.62 | 11.90 | 12.10 | 3,719 | -0.29(-2.36%) |
Jul 16, 2021 | 12.59 | 13.00 | 12.18 | 12.39 | 11,615 | +0.37(+3.10%) |
Jul 15, 2021 | 12.43 | 12.83 | 12.02 | 12.02 | 3,811 | -0.81(-6.34%) |
Jul 14, 2021 | 12.38 | 12.83 | 12.38 | 12.83 | 1,253 | +0.10(+0.75%) |
Jul 13, 2021 | 12.16 | 12.74 | 12.16 | 12.74 | 1,669 | -0.31(-2.39%) |
Jul 12, 2021 | 13.25 | 13.25 | 12.75 | 13.05 | 2,177 | +0.47(+3.74%) |
Jul 09, 2021 | 11.57 | 12.58 | 11.57 | 12.58 | 2,209 | +0.06(+0.48%) |
Jul 08, 2021 | 11.74 | 12.52 | 11.74 | 12.52 | 1,634 | -0.32(-2.47%) |
Jul 07, 2021 | 12.84 | 12.86 | 12.84 | 12.84 | 2,323 | +0.09(+0.69%) |
Jul 06, 2021 | 12.15 | 12.75 | 12.15 | 12.75 | 1,658 | +0.00(+0.00%) |
Jul 02, 2021 | 12.67 | 12.75 | 11.95 | 12.75 | 22,925 | +0.15(+1.17%) |