Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.11 | 10.18 | 10.02 | 10.08 | 6,603,378 | +0.18(+1.81%) |
Sep 29, 2021 | 10.04 | 10.07 | 9.877 | 9.904 | 8,160,773 | -0.28(-2.80%) |
Sep 28, 2021 | 10.45 | 10.45 | 10.14 | 10.19 | 10,519,323 | -0.14(-1.38%) |
Sep 27, 2021 | 10.46 | 10.48 | 10.31 | 10.33 | 13,782,709 | +0.00(+0.00%) |
Sep 24, 2021 | 10.23 | 10.35 | 10.22 | 10.33 | 6,419,266 | +0.21(+2.11%) |
Sep 23, 2021 | 10.10 | 10.20 | 10.08 | 10.12 | 7,129,730 | +0.26(+2.62%) |
Sep 22, 2021 | 9.913 | 9.939 | 9.846 | 9.859 | 5,526,799 | +0.05(+0.54%) |
Sep 21, 2021 | 9.886 | 9.890 | 9.752 | 9.806 | 6,216,211 | +0.04(+0.36%) |
Sep 20, 2021 | 9.752 | 9.841 | 9.681 | 9.770 | 6,566,207 | -0.27(-2.66%) |
Sep 17, 2021 | 10.22 | 10.22 | 10.03 | 10.04 | 4,551,199 | -0.29(-2.84%) |
Sep 16, 2021 | 10.32 | 10.35 | 10.27 | 10.33 | 3,979,433 | +0.00(+0.00%) |
Sep 15, 2021 | 10.34 | 10.38 | 10.30 | 10.33 | 5,813,699 | -0.08(-0.77%) |
Sep 14, 2021 | 10.53 | 10.54 | 10.39 | 10.41 | 3,596,112 | -0.10(-0.93%) |
Sep 13, 2021 | 10.61 | 10.61 | 10.48 | 10.51 | 6,326,320 | +0.04(+0.34%) |
Sep 10, 2021 | 10.60 | 10.61 | 10.47 | 10.47 | 4,709,094 | -0.05(-0.51%) |
Sep 09, 2021 | 10.57 | 10.64 | 10.52 | 10.53 | 4,711,279 | +0.05(+0.51%) |
Sep 08, 2021 | 10.54 | 10.57 | 10.46 | 10.47 | 2,660,337 | -0.11(-1.01%) |
Sep 07, 2021 | 10.63 | 10.71 | 10.57 | 10.58 | 6,157,832 | -0.18(-1.65%) |
Sep 03, 2021 | 10.72 | 10.76 | 10.68 | 10.76 | 3,859,124 | -0.04(-0.33%) |
Sep 02, 2021 | 10.74 | 10.79 | 10.73 | 10.79 | 3,060,473 | +0.16(+1.51%) |
Sep 01, 2021 | 10.60 | 10.67 | 10.59 | 10.63 | 3,273,373 | +0.12(+1.10%) |
Aug 31, 2021 | 10.60 | 10.61 | 10.50 | 10.52 | 2,837,467 | -0.04(-0.42%) |
Aug 30, 2021 | 10.57 | 10.62 | 10.55 | 10.56 | 3,336,146 | -0.04(-0.34%) |
Aug 27, 2021 | 10.47 | 10.61 | 10.46 | 10.60 | 3,520,791 | +0.01(+0.08%) |
Aug 26, 2021 | 10.62 | 10.67 | 10.58 | 10.59 | 4,713,723 | +0.07(+0.68%) |
Aug 25, 2021 | 10.56 | 10.58 | 10.44 | 10.52 | 5,062,742 | +0.18(+1.72%) |
Aug 24, 2021 | 10.34 | 10.38 | 10.30 | 10.34 | 5,407,879 | +0.09(+0.87%) |
Aug 23, 2021 | 10.14 | 10.28 | 10.11 | 10.25 | 5,015,818 | +0.20(+2.04%) |
Aug 20, 2021 | 10.00 | 10.07 | 9.984 | 10.05 | 3,474,885 | +0.04(+0.36%) |
Aug 19, 2021 | 9.948 | 10.04 | 9.930 | 10.01 | 4,764,830 | -0.12(-1.14%) |
Aug 18, 2021 | 10.21 | 10.22 | 10.10 | 10.13 | 3,018,872 | +0.04(+0.35%) |
Aug 17, 2021 | 10.14 | 10.20 | 10.06 | 10.09 | 3,909,243 | -0.12(-1.22%) |
Aug 16, 2021 | 10.24 | 10.25 | 10.16 | 10.22 | 3,608,821 | -0.13(-1.29%) |
Aug 13, 2021 | 10.31 | 10.37 | 10.28 | 10.35 | 2,935,434 | -0.02(-0.17%) |
Aug 12, 2021 | 10.28 | 10.37 | 10.24 | 10.37 | 2,799,427 | +0.04(+0.43%) |
Aug 11, 2021 | 10.36 | 10.36 | 10.28 | 10.32 | 3,069,356 | +0.00(+0.00%) |
Aug 10, 2021 | 10.34 | 10.37 | 10.26 | 10.32 | 6,693,640 | +0.00(+0.00%) |
Aug 09, 2021 | 10.23 | 10.34 | 10.23 | 10.32 | 3,764,038 | +0.06(+0.61%) |
Aug 06, 2021 | 10.21 | 10.30 | 10.21 | 10.26 | 6,017,264 | -0.01(-0.09%) |
Aug 05, 2021 | 10.31 | 10.34 | 10.25 | 10.27 | 2,424,065 | -0.01(-0.09%) |
Aug 04, 2021 | 10.32 | 10.36 | 10.27 | 10.28 | 4,800,327 | -0.12(-1.11%) |
Aug 03, 2021 | 10.31 | 10.40 | 10.29 | 10.39 | 5,872,283 | +0.04(+0.34%) |
Aug 02, 2021 | 10.34 | 10.42 | 10.32 | 10.36 | 3,644,103 | +0.10(+0.95%) |
Jul 30, 2021 | 10.22 | 10.27 | 10.21 | 10.26 | 5,688,634 | +0.04(+0.35%) |
Jul 29, 2021 | 10.24 | 10.35 | 10.21 | 10.22 | 8,263,019 | -0.02(-0.17%) |
Jul 28, 2021 | 10.18 | 10.27 | 10.13 | 10.24 | 6,100,514 | +0.05(+0.52%) |
Jul 27, 2021 | 10.22 | 10.22 | 10.07 | 10.19 | 7,900,261 | -0.18(-1.72%) |
Jul 26, 2021 | 10.35 | 10.39 | 10.30 | 10.37 | 5,852,204 | +0.00(+0.00%) |
Jul 23, 2021 | 10.44 | 10.44 | 10.34 | 10.37 | 6,078,098 | -0.01(-0.09%) |
Jul 22, 2021 | 10.41 | 10.43 | 10.32 | 10.38 | 6,279,153 | -0.09(-0.85%) |
Jul 21, 2021 | 10.43 | 10.55 | 10.39 | 10.46 | 6,800,564 | +0.14(+1.38%) |
Jul 20, 2021 | 10.28 | 10.36 | 10.25 | 10.32 | 7,895,022 | -0.03(-0.26%) |
Jul 19, 2021 | 10.49 | 10.54 | 10.28 | 10.35 | 13,492,275 | -0.17(-1.61%) |
Jul 16, 2021 | 10.72 | 10.75 | 10.50 | 10.52 | 32,618,754 | -1.27(-10.79%) |
Jul 15, 2021 | 11.78 | 11.83 | 11.67 | 11.79 | 6,897,749 | +0.02(+0.15%) |
Jul 14, 2021 | 11.84 | 11.89 | 11.76 | 11.77 | 6,142,691 | -0.05(-0.45%) |
Jul 13, 2021 | 11.83 | 11.92 | 11.80 | 11.83 | 6,213,471 | +0.26(+2.23%) |
Jul 12, 2021 | 11.58 | 11.65 | 11.55 | 11.57 | 2,779,225 | -0.01(-0.08%) |
Jul 09, 2021 | 11.56 | 11.61 | 11.55 | 11.58 | 5,658,508 | +0.06(+0.54%) |
Jul 08, 2021 | 11.48 | 11.55 | 11.44 | 11.51 | 5,257,790 | -0.09(-0.77%) |
Jul 07, 2021 | 11.64 | 11.67 | 11.53 | 11.60 | 5,409,953 | +0.09(+0.77%) |
Jul 06, 2021 | 11.59 | 11.60 | 11.42 | 11.51 | 5,501,988 | +0.09(+0.78%) |
Jul 02, 2021 | 11.35 | 11.43 | 11.31 | 11.43 | 3,599,846 | +0.08(+0.71%) |