Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.17 | 10.23 | 10.08 | 10.11 | 2,199,499 | -0.05(-0.48%) |
Sep 29, 2021 | 10.14 | 10.21 | 10.09 | 10.16 | 1,561,464 | +0.19(+1.90%) |
Sep 28, 2021 | 10.21 | 10.24 | 9.958 | 9.971 | 3,410,983 | -0.24(-2.30%) |
Sep 27, 2021 | 10.15 | 10.28 | 10.15 | 10.21 | 2,074,661 | +0.05(+0.46%) |
Sep 24, 2021 | 10.22 | 10.25 | 10.15 | 10.16 | 1,963,456 | -0.07(-0.72%) |
Sep 23, 2021 | 10.38 | 10.42 | 10.23 | 10.23 | 8,000,291 | -0.04(-0.39%) |
Sep 22, 2021 | 10.27 | 10.37 | 10.22 | 10.27 | 2,704,737 | +0.05(+0.53%) |
Sep 21, 2021 | 10.23 | 10.35 | 10.21 | 10.22 | 2,702,643 | +0.01(+0.13%) |
Sep 20, 2021 | 10.25 | 10.27 | 10.11 | 10.21 | 2,025,943 | -0.08(-0.78%) |
Sep 17, 2021 | 10.39 | 10.41 | 10.29 | 10.29 | 3,271,475 | -0.12(-1.16%) |
Sep 16, 2021 | 10.43 | 10.49 | 10.36 | 10.41 | 1,406,184 | -0.04(-0.39%) |
Sep 15, 2021 | 10.35 | 10.47 | 10.33 | 10.45 | 2,135,081 | +0.09(+0.91%) |
Sep 14, 2021 | 10.40 | 10.48 | 10.33 | 10.35 | 1,238,464 | +0.00(+0.00%) |
Sep 13, 2021 | 10.39 | 10.45 | 10.34 | 10.35 | 2,762,735 | +0.04(+0.39%) |
Sep 10, 2021 | 10.47 | 10.48 | 10.31 | 10.31 | 1,441,390 | -0.13(-1.29%) |
Sep 09, 2021 | 10.49 | 10.52 | 10.44 | 10.45 | 1,168,076 | -0.03(-0.26%) |
Sep 08, 2021 | 10.35 | 10.55 | 10.35 | 10.48 | 1,663,187 | +0.11(+1.10%) |
Sep 07, 2021 | 10.46 | 10.48 | 10.36 | 10.36 | 3,241,150 | -0.15(-1.41%) |
Sep 03, 2021 | 10.52 | 10.56 | 10.50 | 10.51 | 1,496,696 | -0.03(-0.26%) |
Sep 02, 2021 | 10.48 | 10.55 | 10.46 | 10.54 | 2,595,959 | +0.07(+0.71%) |
Sep 01, 2021 | 10.46 | 10.51 | 10.43 | 10.46 | 2,224,464 | +0.03(+0.26%) |
Aug 31, 2021 | 10.52 | 10.52 | 10.42 | 10.43 | 1,905,562 | -0.06(-0.58%) |
Aug 30, 2021 | 10.48 | 10.53 | 10.47 | 10.50 | 2,075,141 | +0.02(+0.19%) |
Aug 27, 2021 | 10.43 | 10.49 | 10.40 | 10.48 | 1,533,856 | +0.01(+0.13%) |
Aug 26, 2021 | 10.55 | 10.57 | 10.44 | 10.46 | 1,722,596 | -0.11(-1.02%) |
Aug 25, 2021 | 10.57 | 10.60 | 10.49 | 10.57 | 1,331,608 | -0.01(-0.06%) |
Aug 24, 2021 | 10.60 | 10.62 | 10.50 | 10.58 | 6,352,031 | -0.01(-0.13%) |
Aug 23, 2021 | 10.48 | 10.62 | 10.45 | 10.59 | 3,472,550 | +0.08(+0.77%) |
Aug 20, 2021 | 10.38 | 10.56 | 10.29 | 10.51 | 5,094,770 | +0.15(+1.43%) |
Aug 19, 2021 | 10.29 | 10.37 | 10.24 | 10.36 | 3,429,841 | -0.03(-0.26%) |
Aug 18, 2021 | 10.52 | 10.52 | 10.36 | 10.39 | 2,340,902 | -0.10(-0.96%) |
Aug 17, 2021 | 10.44 | 10.49 | 10.44 | 10.49 | 1,415,014 | +0.00(+0.00%) |
Aug 16, 2021 | 10.50 | 10.56 | 10.44 | 10.49 | 1,614,921 | -0.01(-0.13%) |
Aug 13, 2021 | 10.46 | 10.62 | 10.46 | 10.50 | 4,630,714 | +0.03(+0.26%) |
Aug 12, 2021 | 10.67 | 10.68 | 10.36 | 10.48 | 3,899,937 | -0.21(-1.95%) |
Aug 11, 2021 | 10.70 | 10.77 | 10.68 | 10.68 | 1,689,714 | +0.01(+0.13%) |
Aug 10, 2021 | 10.68 | 10.71 | 10.62 | 10.67 | 1,227,340 | -0.01(-0.06%) |
Aug 09, 2021 | 10.77 | 10.77 | 10.66 | 10.68 | 1,115,409 | -0.02(-0.19%) |
Aug 06, 2021 | 10.80 | 10.80 | 10.69 | 10.70 | 1,316,554 | -0.11(-1.06%) |
Aug 05, 2021 | 10.70 | 10.81 | 10.65 | 10.81 | 3,216,048 | +0.14(+1.32%) |
Aug 04, 2021 | 10.62 | 10.69 | 10.62 | 10.67 | 1,615,458 | -0.01(-0.06%) |
Aug 03, 2021 | 10.79 | 10.82 | 10.65 | 10.68 | 3,710,212 | -0.11(-1.06%) |
Aug 02, 2021 | 10.71 | 10.81 | 10.65 | 10.79 | 3,455,972 | +0.06(+0.56%) |
Jul 30, 2021 | 10.62 | 10.74 | 10.59 | 10.73 | 7,876,569 | +0.13(+1.20%) |
Jul 29, 2021 | 10.43 | 10.62 | 10.43 | 10.60 | 3,468,304 | +0.22(+2.07%) |
Jul 28, 2021 | 10.38 | 10.43 | 10.34 | 10.39 | 1,450,476 | +0.04(+0.39%) |
Jul 27, 2021 | 10.28 | 10.37 | 10.27 | 10.35 | 2,829,116 | +0.03(+0.33%) |
Jul 26, 2021 | 10.37 | 10.38 | 10.28 | 10.31 | 1,616,488 | -0.06(-0.58%) |
Jul 23, 2021 | 10.29 | 10.39 | 10.29 | 10.37 | 1,378,162 | +0.09(+0.85%) |
Jul 22, 2021 | 10.31 | 10.32 | 10.23 | 10.29 | 1,270,061 | -0.01(-0.07%) |
Jul 21, 2021 | 10.15 | 10.29 | 10.15 | 10.29 | 7,000,045 | +0.15(+1.46%) |
Jul 20, 2021 | 10.08 | 10.16 | 10.00 | 10.15 | 2,034,195 | +0.09(+0.87%) |
Jul 19, 2021 | 10.15 | 10.15 | 9.911 | 10.06 | 3,252,533 | -0.17(-1.71%) |
Jul 16, 2021 | 10.11 | 10.35 | 10.11 | 10.23 | 2,752,709 | +0.13(+1.33%) |
Jul 15, 2021 | 10.03 | 10.10 | 10.01 | 10.10 | 1,705,875 | +0.05(+0.47%) |
Jul 14, 2021 | 10.06 | 10.11 | 10.01 | 10.05 | 1,849,731 | +0.02(+0.20%) |
Jul 13, 2021 | 10.14 | 10.16 | 10.02 | 10.03 | 1,359,424 | -0.11(-1.06%) |
Jul 12, 2021 | 10.16 | 10.17 | 10.10 | 10.14 | 1,871,220 | +0.01(+0.13%) |
Jul 09, 2021 | 10.03 | 10.15 | 10.02 | 10.13 | 3,314,702 | +0.12(+1.21%) |
Jul 08, 2021 | 10.05 | 10.09 | 9.968 | 10.00 | 4,570,731 | -0.15(-1.52%) |
Jul 07, 2021 | 10.15 | 10.21 | 10.12 | 10.16 | 2,440,930 | +0.02(+0.20%) |
Jul 06, 2021 | 10.15 | 10.19 | 10.05 | 10.14 | 7,023,835 | +0.04(+0.40%) |
Jul 02, 2021 | 10.13 | 10.13 | 10.05 | 10.10 | 2,911,877 | +0.00(+0.00%) |