Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.84 | 10.91 | 10.69 | 10.73 | 940,488 | -0.11(-1.03%) |
Sep 29, 2021 | 10.80 | 10.92 | 10.71 | 10.84 | 1,018,192 | +0.00(+0.00%) |
Sep 28, 2021 | 11.02 | 11.08 | 10.82 | 10.84 | 176,254 | -0.07(-0.60%) |
Sep 27, 2021 | 10.63 | 10.93 | 10.63 | 10.91 | 347,281 | +0.50(+4.85%) |
Sep 24, 2021 | 10.28 | 10.47 | 10.28 | 10.40 | 290,847 | +0.05(+0.45%) |
Sep 23, 2021 | 10.15 | 10.39 | 10.08 | 10.36 | 173,809 | +0.30(+2.94%) |
Sep 22, 2021 | 9.930 | 10.14 | 9.930 | 10.06 | 243,369 | +0.29(+2.96%) |
Sep 21, 2021 | 9.864 | 9.920 | 9.626 | 9.771 | 405,135 | +0.02(+0.19%) |
Sep 20, 2021 | 9.818 | 9.883 | 9.613 | 9.753 | 309,495 | -0.33(-3.23%) |
Sep 17, 2021 | 10.12 | 10.25 | 10.06 | 10.08 | 175,011 | -0.09(-0.92%) |
Sep 16, 2021 | 10.28 | 10.28 | 10.11 | 10.17 | 123,660 | -0.14(-1.35%) |
Sep 15, 2021 | 10.01 | 10.31 | 10.01 | 10.31 | 234,109 | +0.44(+4.43%) |
Sep 14, 2021 | 10.13 | 10.13 | 9.827 | 9.874 | 169,331 | -0.15(-1.49%) |
Sep 13, 2021 | 9.799 | 10.04 | 9.799 | 10.02 | 266,963 | +0.35(+3.66%) |
Sep 10, 2021 | 9.818 | 9.855 | 9.669 | 9.669 | 183,022 | -0.05(-0.48%) |
Sep 09, 2021 | 9.669 | 9.846 | 9.604 | 9.715 | 162,060 | +0.02(+0.19%) |
Sep 08, 2021 | 9.855 | 9.948 | 9.678 | 9.697 | 543,733 | -0.07(-0.67%) |
Sep 07, 2021 | 9.781 | 9.911 | 9.743 | 9.762 | 180,448 | -0.08(-0.85%) |
Sep 03, 2021 | 9.855 | 9.938 | 9.808 | 9.846 | 201,745 | -0.02(-0.19%) |
Sep 02, 2021 | 9.706 | 9.962 | 9.706 | 9.864 | 210,824 | +0.26(+2.72%) |
Sep 01, 2021 | 9.641 | 9.706 | 9.576 | 9.604 | 331,484 | -0.07(-0.67%) |
Aug 31, 2021 | 9.632 | 9.743 | 9.594 | 9.669 | 287,205 | -0.01(-0.10%) |
Aug 30, 2021 | 9.827 | 9.837 | 9.669 | 9.678 | 319,401 | -0.08(-0.86%) |
Aug 27, 2021 | 9.520 | 9.827 | 9.520 | 9.762 | 349,070 | +0.34(+3.56%) |
Aug 26, 2021 | 9.511 | 9.566 | 9.389 | 9.427 | 467,488 | -0.14(-1.46%) |
Aug 25, 2021 | 9.436 | 9.627 | 9.396 | 9.566 | 1,720,532 | +0.11(+1.18%) |
Aug 24, 2021 | 9.399 | 9.497 | 9.380 | 9.455 | 133,641 | +0.14(+1.50%) |
Aug 23, 2021 | 9.184 | 9.329 | 9.184 | 9.315 | 235,032 | +0.34(+3.84%) |
Aug 20, 2021 | 8.858 | 9.017 | 8.858 | 8.970 | 375,994 | +0.07(+0.73%) |
Aug 19, 2021 | 8.961 | 9.045 | 8.793 | 8.905 | 575,534 | -0.22(-2.45%) |
Aug 18, 2021 | 9.352 | 9.399 | 9.124 | 9.129 | 435,958 | -0.19(-2.00%) |
Aug 17, 2021 | 9.334 | 9.464 | 9.250 | 9.315 | 247,565 | -0.09(-0.99%) |
Aug 16, 2021 | 9.501 | 9.501 | 9.394 | 9.408 | 1,867,411 | -0.24(-2.51%) |
Aug 13, 2021 | 9.818 | 9.818 | 9.622 | 9.650 | 972,146 | -0.17(-1.71%) |
Aug 12, 2021 | 9.827 | 9.864 | 9.697 | 9.818 | 465,280 | -0.01(-0.09%) |
Aug 11, 2021 | 9.762 | 9.827 | 9.668 | 9.827 | 145,795 | +0.03(+0.29%) |
Aug 10, 2021 | 9.650 | 9.809 | 9.641 | 9.799 | 81,009 | +0.20(+2.14%) |
Aug 09, 2021 | 9.538 | 9.650 | 9.492 | 9.594 | 832,485 | -0.08(-0.87%) |
Aug 06, 2021 | 9.706 | 9.734 | 9.632 | 9.678 | 177,485 | +0.08(+0.87%) |
Aug 05, 2021 | 9.538 | 9.729 | 9.501 | 9.594 | 218,065 | +0.14(+1.48%) |
Aug 04, 2021 | 9.557 | 9.678 | 9.455 | 9.455 | 681,346 | -0.26(-2.68%) |
Aug 03, 2021 | 9.464 | 9.715 | 9.426 | 9.715 | 356,061 | +0.21(+2.25%) |
Aug 02, 2021 | 9.641 | 9.813 | 9.483 | 9.501 | 2,812,170 | -0.11(-1.16%) |
Jul 30, 2021 | 9.650 | 9.715 | 9.557 | 9.613 | 333,361 | -0.08(-0.86%) |
Jul 29, 2021 | 9.837 | 9.837 | 9.660 | 9.697 | 71,111 | -0.01(-0.10%) |
Jul 28, 2021 | 9.622 | 9.795 | 9.501 | 9.706 | 422,351 | +0.16(+1.66%) |
Jul 27, 2021 | 9.660 | 9.660 | 9.459 | 9.548 | 299,476 | -0.20(-2.01%) |
Jul 26, 2021 | 9.538 | 9.809 | 9.538 | 9.743 | 263,200 | +0.20(+2.05%) |
Jul 23, 2021 | 9.660 | 9.660 | 9.427 | 9.548 | 656,511 | -0.07(-0.77%) |
Jul 22, 2021 | 9.734 | 9.734 | 9.520 | 9.622 | 543,010 | -0.10(-1.05%) |
Jul 21, 2021 | 9.520 | 9.799 | 9.520 | 9.725 | 303,483 | +0.35(+3.78%) |
Jul 20, 2021 | 9.212 | 9.427 | 9.157 | 9.371 | 341,095 | +0.19(+2.03%) |
Jul 19, 2021 | 9.222 | 9.306 | 9.045 | 9.184 | 1,358,086 | -0.32(-3.33%) |
Jul 16, 2021 | 9.864 | 9.864 | 9.483 | 9.501 | 563,976 | -0.27(-2.76%) |
Jul 15, 2021 | 9.846 | 9.948 | 9.706 | 9.771 | 340,280 | -0.19(-1.87%) |
Jul 14, 2021 | 10.40 | 10.47 | 9.917 | 9.958 | 644,300 | -0.40(-3.87%) |
Jul 13, 2021 | 10.43 | 10.47 | 10.35 | 10.36 | 158,179 | -0.13(-1.24%) |
Jul 12, 2021 | 10.40 | 10.56 | 10.33 | 10.49 | 138,247 | -0.02(-0.18%) |
Jul 09, 2021 | 10.40 | 10.52 | 10.29 | 10.51 | 125,662 | +0.23(+2.27%) |
Jul 08, 2021 | 10.08 | 10.37 | 10.04 | 10.27 | 407,349 | -0.02(-0.18%) |
Jul 07, 2021 | 10.46 | 10.53 | 10.18 | 10.29 | 789,734 | -0.19(-1.78%) |
Jul 06, 2021 | 10.81 | 10.81 | 10.40 | 10.48 | 1,339,192 | -0.34(-3.10%) |
Jul 02, 2021 | 10.82 | 10.83 | 10.71 | 10.81 | 210,410 | -0.03(-0.26%) |