Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.27 | 10.41 | 10.14 | 10.14 | 193,229 | -0.06(-0.57%) |
Sep 29, 2021 | 10.18 | 10.25 | 10.01 | 10.20 | 157,041 | +0.05(+0.50%) |
Sep 28, 2021 | 10.27 | 10.38 | 10.15 | 10.15 | 139,822 | -0.15(-1.49%) |
Sep 27, 2021 | 10.31 | 10.38 | 10.24 | 10.30 | 129,196 | +0.05(+0.50%) |
Sep 24, 2021 | 10.33 | 10.41 | 10.22 | 10.25 | 106,801 | -0.10(-0.99%) |
Sep 23, 2021 | 10.40 | 10.54 | 10.32 | 10.35 | 109,893 | -0.01(-0.14%) |
Sep 22, 2021 | 10.28 | 10.49 | 10.26 | 10.37 | 122,957 | +0.10(+0.92%) |
Sep 21, 2021 | 10.29 | 10.40 | 10.24 | 10.27 | 183,391 | -0.01(-0.07%) |
Sep 20, 2021 | 10.32 | 10.34 | 10.13 | 10.28 | 242,558 | -0.10(-0.98%) |
Sep 17, 2021 | 10.52 | 10.59 | 10.36 | 10.38 | 453,239 | -0.12(-1.11%) |
Sep 16, 2021 | 10.55 | 10.57 | 10.37 | 10.50 | 109,516 | -0.07(-0.62%) |
Sep 15, 2021 | 10.36 | 10.60 | 10.34 | 10.56 | 117,806 | +0.17(+1.68%) |
Sep 14, 2021 | 10.52 | 10.53 | 10.35 | 10.39 | 96,778 | -0.04(-0.42%) |
Sep 13, 2021 | 10.53 | 10.53 | 10.25 | 10.43 | 198,618 | -0.04(-0.42%) |
Sep 10, 2021 | 10.62 | 10.64 | 10.45 | 10.48 | 90,693 | -0.10(-0.96%) |
Sep 09, 2021 | 10.61 | 10.70 | 10.56 | 10.58 | 113,736 | +0.00(+0.00%) |
Sep 08, 2021 | 10.66 | 10.70 | 10.58 | 10.58 | 96,965 | -0.05(-0.48%) |
Sep 07, 2021 | 10.80 | 10.82 | 10.57 | 10.63 | 141,737 | -0.19(-1.75%) |
Sep 03, 2021 | 10.94 | 10.94 | 10.66 | 10.82 | 111,489 | -0.04(-0.40%) |
Sep 02, 2021 | 10.97 | 11.00 | 10.83 | 10.86 | 90,003 | -0.10(-0.93%) |
Sep 01, 2021 | 10.89 | 11.08 | 10.84 | 10.96 | 205,808 | +0.08(+0.73%) |
Aug 31, 2021 | 10.79 | 10.92 | 10.76 | 10.88 | 155,893 | +0.09(+0.87%) |
Aug 30, 2021 | 10.85 | 10.87 | 10.71 | 10.79 | 126,743 | +0.00(+0.00%) |
Aug 27, 2021 | 10.70 | 10.88 | 10.69 | 10.79 | 98,130 | +0.15(+1.43%) |
Aug 26, 2021 | 10.72 | 10.72 | 10.58 | 10.64 | 102,751 | -0.04(-0.41%) |
Aug 25, 2021 | 10.60 | 10.73 | 10.56 | 10.68 | 112,183 | +0.12(+1.10%) |
Aug 24, 2021 | 10.58 | 10.60 | 10.51 | 10.56 | 117,718 | +0.04(+0.34%) |
Aug 23, 2021 | 10.46 | 10.62 | 10.46 | 10.53 | 142,475 | +0.07(+0.69%) |
Aug 20, 2021 | 10.35 | 10.54 | 10.14 | 10.46 | 131,957 | +0.17(+1.70%) |
Aug 19, 2021 | 10.61 | 10.61 | 10.27 | 10.28 | 214,670 | -0.36(-3.39%) |
Aug 18, 2021 | 10.72 | 10.82 | 10.63 | 10.64 | 116,028 | -0.07(-0.67%) |
Aug 17, 2021 | 10.89 | 10.90 | 10.63 | 10.72 | 168,737 | -0.20(-1.79%) |
Aug 16, 2021 | 10.85 | 10.90 | 10.84 | 10.91 | 139,166 | -0.02(-0.20%) |
Aug 13, 2021 | 10.84 | 11.00 | 10.83 | 10.93 | 175,190 | +0.11(+1.00%) |
Aug 12, 2021 | 10.73 | 10.82 | 10.70 | 10.82 | 96,531 | +0.08(+0.74%) |
Aug 11, 2021 | 10.77 | 10.80 | 10.66 | 10.74 | 185,308 | +0.04(+0.34%) |
Aug 10, 2021 | 10.60 | 10.75 | 10.52 | 10.71 | 286,456 | +0.16(+1.51%) |
Aug 09, 2021 | 10.60 | 10.62 | 10.55 | 10.55 | 86,030 | -0.04(-0.34%) |
Aug 06, 2021 | 10.51 | 10.60 | 10.49 | 10.59 | 95,735 | +0.12(+1.10%) |
Aug 05, 2021 | 10.46 | 10.51 | 10.38 | 10.47 | 121,094 | +0.01(+0.07%) |
Aug 04, 2021 | 10.51 | 10.54 | 10.46 | 10.46 | 136,248 | -0.05(-0.48%) |
Aug 03, 2021 | 10.37 | 10.53 | 10.30 | 10.51 | 190,510 | +0.17(+1.61%) |
Aug 02, 2021 | 10.42 | 10.45 | 10.35 | 10.35 | 112,104 | -0.04(-0.42%) |
Jul 30, 2021 | 10.37 | 10.44 | 10.33 | 10.39 | 119,038 | +0.04(+0.35%) |
Jul 29, 2021 | 10.47 | 10.47 | 10.33 | 10.35 | 102,884 | +0.02(+0.21%) |
Jul 28, 2021 | 10.31 | 10.40 | 10.27 | 10.33 | 91,843 | +0.02(+0.21%) |
Jul 27, 2021 | 10.34 | 10.40 | 10.27 | 10.31 | 101,433 | -0.07(-0.70%) |
Jul 26, 2021 | 10.29 | 10.43 | 10.26 | 10.38 | 111,106 | +0.08(+0.77%) |
Jul 23, 2021 | 10.32 | 10.47 | 10.29 | 10.30 | 215,323 | -0.04(-0.42%) |
Jul 22, 2021 | 10.46 | 10.48 | 10.31 | 10.35 | 72,926 | -0.09(-0.90%) |
Jul 21, 2021 | 10.43 | 10.53 | 10.36 | 10.44 | 108,938 | +0.09(+0.83%) |
Jul 20, 2021 | 10.25 | 10.43 | 10.18 | 10.35 | 131,434 | +0.16(+1.55%) |
Jul 19, 2021 | 10.22 | 10.32 | 9.979 | 10.20 | 209,397 | -0.19(-1.80%) |
Jul 16, 2021 | 10.43 | 10.54 | 10.37 | 10.38 | 115,743 | -0.02(-0.21%) |
Jul 15, 2021 | 10.43 | 10.52 | 10.35 | 10.40 | 243,492 | -0.04(-0.34%) |
Jul 14, 2021 | 10.50 | 10.58 | 10.40 | 10.44 | 145,504 | -0.05(-0.48%) |
Jul 13, 2021 | 10.58 | 10.58 | 10.45 | 10.49 | 96,933 | -0.07(-0.68%) |
Jul 12, 2021 | 10.48 | 10.56 | 10.44 | 10.56 | 100,937 | +0.09(+0.82%) |
Jul 09, 2021 | 10.38 | 10.50 | 10.35 | 10.48 | 111,611 | +0.17(+1.60%) |
Jul 08, 2021 | 10.43 | 10.43 | 10.21 | 10.31 | 200,271 | -0.19(-1.78%) |
Jul 07, 2021 | 10.64 | 10.64 | 10.47 | 10.50 | 134,647 | -0.12(-1.15%) |
Jul 06, 2021 | 10.53 | 10.65 | 10.46 | 10.62 | 208,539 | +0.02(+0.20%) |
Jul 02, 2021 | 10.43 | 10.60 | 10.43 | 10.60 | 165,066 | +0.16(+1.52%) |