Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.32 | 10.37 | 10.20 | 10.20 | 609,171 | -0.06(-0.60%) |
Sep 29, 2021 | 10.27 | 10.27 | 10.21 | 10.26 | 227,637 | +0.03(+0.30%) |
Sep 28, 2021 | 10.21 | 10.34 | 10.21 | 10.23 | 421,307 | -0.02(-0.22%) |
Sep 27, 2021 | 10.22 | 10.30 | 10.17 | 10.25 | 230,406 | +0.05(+0.45%) |
Sep 24, 2021 | 10.22 | 10.22 | 10.18 | 10.21 | 226,871 | -0.02(-0.15%) |
Sep 23, 2021 | 10.27 | 10.33 | 10.21 | 10.22 | 262,295 | -0.05(-0.45%) |
Sep 22, 2021 | 10.21 | 10.33 | 10.21 | 10.27 | 273,306 | +0.10(+0.98%) |
Sep 21, 2021 | 10.09 | 10.22 | 10.05 | 10.17 | 502,461 | +0.23(+2.31%) |
Sep 20, 2021 | 9.883 | 9.968 | 9.822 | 9.937 | 500,004 | -0.03(-0.31%) |
Sep 17, 2021 | 10.04 | 10.11 | 9.945 | 9.968 | 933,083 | -0.11(-1.14%) |
Sep 16, 2021 | 10.26 | 10.26 | 10.05 | 10.08 | 499,363 | -0.19(-1.86%) |
Sep 15, 2021 | 10.11 | 10.30 | 10.03 | 10.27 | 574,319 | +0.15(+1.51%) |
Sep 14, 2021 | 10.14 | 10.17 | 10.10 | 10.12 | 531,710 | +0.02(+0.22%) |
Sep 13, 2021 | 10.13 | 10.13 | 9.934 | 10.10 | 499,961 | +0.04(+0.37%) |
Sep 10, 2021 | 10.13 | 10.14 | 10.01 | 10.06 | 488,939 | -0.01(-0.15%) |
Sep 09, 2021 | 9.963 | 10.15 | 9.941 | 10.08 | 321,236 | +0.13(+1.36%) |
Sep 08, 2021 | 9.971 | 10.04 | 9.926 | 9.941 | 353,494 | -0.01(-0.08%) |
Sep 07, 2021 | 10.12 | 10.13 | 9.934 | 9.948 | 459,871 | -0.17(-1.70%) |
Sep 03, 2021 | 10.12 | 10.15 | 10.08 | 10.12 | 159,449 | +0.00(+0.00%) |
Sep 02, 2021 | 10.05 | 10.14 | 10.04 | 10.12 | 274,581 | +0.04(+0.37%) |
Sep 01, 2021 | 10.08 | 10.14 | 10.02 | 10.08 | 262,380 | +0.07(+0.67%) |
Aug 31, 2021 | 9.971 | 10.08 | 9.971 | 10.02 | 261,219 | +0.02(+0.22%) |
Aug 30, 2021 | 10.15 | 10.15 | 9.986 | 9.993 | 206,254 | -0.11(-1.11%) |
Aug 27, 2021 | 10.02 | 10.13 | 10.02 | 10.11 | 292,863 | +0.08(+0.82%) |
Aug 26, 2021 | 10.11 | 10.11 | 9.984 | 10.02 | 291,947 | -0.08(-0.82%) |
Aug 25, 2021 | 10.05 | 10.11 | 10.02 | 10.11 | 364,378 | +0.05(+0.52%) |
Aug 24, 2021 | 9.978 | 10.09 | 9.971 | 10.05 | 337,361 | +0.13(+1.28%) |
Aug 23, 2021 | 9.926 | 9.993 | 9.761 | 9.926 | 384,174 | +0.04(+0.45%) |
Aug 20, 2021 | 9.649 | 9.926 | 9.596 | 9.881 | 348,712 | +0.27(+2.81%) |
Aug 19, 2021 | 9.941 | 9.948 | 9.596 | 9.611 | 858,030 | -0.38(-3.82%) |
Aug 18, 2021 | 10.08 | 10.08 | 9.971 | 9.993 | 187,593 | -0.07(-0.67%) |
Aug 17, 2021 | 10.07 | 10.10 | 9.941 | 10.06 | 404,983 | -0.04(-0.37%) |
Aug 16, 2021 | 10.12 | 10.14 | 10.04 | 10.10 | 218,852 | -0.04(-0.37%) |
Aug 13, 2021 | 10.16 | 10.17 | 10.11 | 10.14 | 231,030 | +0.01(+0.07%) |
Aug 12, 2021 | 10.09 | 10.15 | 10.05 | 10.13 | 239,249 | +0.02(+0.22%) |
Aug 11, 2021 | 10.11 | 10.11 | 10.04 | 10.11 | 236,689 | +0.07(+0.75%) |
Aug 10, 2021 | 10.04 | 10.09 | 9.948 | 10.03 | 260,065 | +0.01(+0.07%) |
Aug 09, 2021 | 10.09 | 10.11 | 10.02 | 10.02 | 294,821 | -0.05(-0.52%) |
Aug 06, 2021 | 10.08 | 10.14 | 10.02 | 10.08 | 234,689 | +0.02(+0.22%) |
Aug 05, 2021 | 9.978 | 10.09 | 9.934 | 10.05 | 166,310 | +0.14(+1.44%) |
Aug 04, 2021 | 9.963 | 9.986 | 9.859 | 9.911 | 218,635 | -0.09(-0.90%) |
Aug 03, 2021 | 10.02 | 10.07 | 9.851 | 10.00 | 388,771 | +0.00(+0.00%) |
Aug 02, 2021 | 10.07 | 10.10 | 9.963 | 10.00 | 486,273 | -0.01(-0.07%) |
Jul 30, 2021 | 10.08 | 10.11 | 9.971 | 10.01 | 426,416 | -0.04(-0.45%) |
Jul 29, 2021 | 10.19 | 10.20 | 10.05 | 10.05 | 345,649 | -0.04(-0.44%) |
Jul 28, 2021 | 10.10 | 10.14 | 10.02 | 10.10 | 454,149 | +0.02(+0.22%) |
Jul 27, 2021 | 10.11 | 10.11 | 10.03 | 10.08 | 375,476 | -0.06(-0.59%) |
Jul 26, 2021 | 10.04 | 10.15 | 10.02 | 10.14 | 270,200 | +0.09(+0.89%) |
Jul 23, 2021 | 10.15 | 10.17 | 10.04 | 10.05 | 353,751 | -0.04(-0.37%) |
Jul 22, 2021 | 10.11 | 10.11 | 10.01 | 10.08 | 268,930 | -0.04(-0.44%) |
Jul 21, 2021 | 9.967 | 10.18 | 9.967 | 10.13 | 306,672 | +0.08(+0.82%) |
Jul 20, 2021 | 10.08 | 10.12 | 9.855 | 10.05 | 327,798 | +0.17(+1.75%) |
Jul 19, 2021 | 9.889 | 9.896 | 9.712 | 9.874 | 633,044 | -0.09(-0.90%) |
Jul 16, 2021 | 9.993 | 10.08 | 9.963 | 9.963 | 364,570 | +0.00(+0.00%) |
Jul 15, 2021 | 10.10 | 10.17 | 9.945 | 9.963 | 603,023 | -0.14(-1.41%) |
Jul 14, 2021 | 10.23 | 10.25 | 10.05 | 10.11 | 355,626 | -0.06(-0.59%) |
Jul 13, 2021 | 10.23 | 10.23 | 10.11 | 10.17 | 364,484 | -0.06(-0.59%) |
Jul 12, 2021 | 10.08 | 10.25 | 9.971 | 10.23 | 565,025 | +0.15(+1.49%) |
Jul 09, 2021 | 9.904 | 10.10 | 9.874 | 10.08 | 527,895 | +0.20(+2.05%) |
Jul 08, 2021 | 9.911 | 9.941 | 9.701 | 9.874 | 440,000 | -0.09(-0.90%) |
Jul 07, 2021 | 10.03 | 10.04 | 9.874 | 9.963 | 460,383 | -0.09(-0.89%) |
Jul 06, 2021 | 10.15 | 10.18 | 9.978 | 10.05 | 621,985 | -0.07(-0.67%) |
Jul 02, 2021 | 10.07 | 10.13 | 9.963 | 10.12 | 823,774 | +0.16(+1.66%) |