Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.27 | 10.28 | 10.16 | 10.19 | 153,507 | -0.06(-0.62%) |
Sep 29, 2021 | 10.24 | 10.30 | 10.17 | 10.25 | 170,156 | +0.07(+0.70%) |
Sep 28, 2021 | 10.24 | 10.29 | 10.16 | 10.18 | 181,185 | -0.04(-0.39%) |
Sep 27, 2021 | 10.25 | 10.25 | 10.14 | 10.22 | 175,984 | +0.06(+0.55%) |
Sep 24, 2021 | 10.21 | 10.27 | 10.16 | 10.16 | 132,284 | -0.06(-0.55%) |
Sep 23, 2021 | 10.23 | 10.30 | 10.20 | 10.22 | 126,422 | +0.02(+0.23%) |
Sep 22, 2021 | 10.23 | 10.25 | 10.18 | 10.20 | 102,966 | +0.03(+0.31%) |
Sep 21, 2021 | 10.09 | 10.25 | 10.08 | 10.16 | 195,726 | +0.17(+1.67%) |
Sep 20, 2021 | 9.997 | 10.07 | 9.918 | 9.997 | 259,303 | -0.18(-1.72%) |
Sep 17, 2021 | 10.14 | 10.22 | 10.08 | 10.17 | 312,438 | +0.06(+0.55%) |
Sep 16, 2021 | 10.21 | 10.25 | 10.05 | 10.12 | 227,396 | -0.12(-1.21%) |
Sep 15, 2021 | 10.18 | 10.26 | 10.13 | 10.24 | 282,555 | +0.09(+0.86%) |
Sep 14, 2021 | 10.22 | 10.25 | 10.15 | 10.15 | 163,196 | -0.06(-0.54%) |
Sep 13, 2021 | 10.20 | 10.22 | 10.09 | 10.21 | 283,437 | +0.03(+0.31%) |
Sep 10, 2021 | 10.30 | 10.35 | 10.16 | 10.18 | 233,604 | -0.06(-0.54%) |
Sep 09, 2021 | 10.23 | 10.30 | 10.19 | 10.23 | 194,267 | +0.02(+0.15%) |
Sep 08, 2021 | 10.15 | 10.27 | 10.13 | 10.22 | 156,152 | +0.09(+0.94%) |
Sep 07, 2021 | 10.18 | 10.22 | 10.12 | 10.12 | 295,909 | -0.10(-1.01%) |
Sep 03, 2021 | 10.18 | 10.23 | 10.15 | 10.22 | 161,313 | +0.07(+0.70%) |
Sep 02, 2021 | 10.18 | 10.19 | 10.12 | 10.15 | 147,043 | -0.03(-0.31%) |
Sep 01, 2021 | 10.21 | 10.22 | 10.10 | 10.18 | 301,424 | +0.01(+0.08%) |
Aug 31, 2021 | 10.15 | 10.22 | 10.12 | 10.18 | 147,102 | +0.06(+0.55%) |
Aug 30, 2021 | 10.24 | 10.25 | 10.12 | 10.12 | 194,261 | -0.10(-1.01%) |
Aug 27, 2021 | 10.12 | 10.24 | 10.12 | 10.22 | 153,172 | +0.11(+1.09%) |
Aug 26, 2021 | 10.19 | 10.20 | 10.07 | 10.11 | 134,992 | -0.05(-0.47%) |
Aug 25, 2021 | 10.15 | 10.23 | 10.11 | 10.16 | 222,326 | +0.06(+0.55%) |
Aug 24, 2021 | 10.12 | 10.18 | 10.05 | 10.11 | 190,140 | +0.03(+0.31%) |
Aug 23, 2021 | 10.21 | 10.22 | 10.06 | 10.07 | 195,361 | -0.06(-0.62%) |
Aug 20, 2021 | 9.892 | 10.16 | 9.876 | 10.14 | 184,003 | +0.25(+2.48%) |
Aug 19, 2021 | 10.26 | 10.26 | 9.861 | 9.892 | 671,226 | -0.39(-3.77%) |
Aug 18, 2021 | 10.32 | 10.35 | 10.25 | 10.28 | 163,584 | -0.04(-0.38%) |
Aug 17, 2021 | 10.41 | 10.44 | 10.23 | 10.32 | 176,728 | -0.10(-0.95%) |
Aug 16, 2021 | 10.46 | 10.46 | 10.35 | 10.42 | 308,600 | -0.02(-0.23%) |
Aug 13, 2021 | 10.41 | 10.46 | 10.35 | 10.44 | 249,089 | +0.07(+0.68%) |
Aug 12, 2021 | 10.38 | 10.44 | 10.32 | 10.37 | 267,104 | +0.02(+0.15%) |
Aug 11, 2021 | 10.30 | 10.39 | 10.25 | 10.36 | 255,676 | +0.12(+1.15%) |
Aug 10, 2021 | 10.32 | 10.39 | 10.21 | 10.24 | 291,621 | -0.05(-0.46%) |
Aug 09, 2021 | 10.22 | 10.36 | 10.18 | 10.28 | 341,838 | -0.02(-0.23%) |
Aug 06, 2021 | 10.32 | 10.34 | 10.21 | 10.31 | 249,125 | +0.00(+0.00%) |
Aug 05, 2021 | 10.21 | 10.36 | 10.17 | 10.31 | 339,866 | +0.23(+2.26%) |
Aug 04, 2021 | 10.17 | 10.21 | 10.08 | 10.08 | 268,895 | -0.14(-1.38%) |
Aug 03, 2021 | 10.23 | 10.23 | 10.07 | 10.22 | 231,041 | +0.02(+0.23%) |
Aug 02, 2021 | 10.25 | 10.35 | 10.17 | 10.20 | 278,948 | +0.02(+0.15%) |
Jul 30, 2021 | 10.25 | 10.32 | 10.13 | 10.18 | 231,545 | -0.03(-0.31%) |
Jul 29, 2021 | 10.26 | 10.35 | 10.21 | 10.21 | 308,099 | +0.01(+0.08%) |
Jul 28, 2021 | 10.23 | 10.26 | 10.18 | 10.21 | 134,250 | -0.01(-0.08%) |
Jul 27, 2021 | 10.21 | 10.28 | 10.18 | 10.21 | 106,878 | -0.03(-0.31%) |
Jul 26, 2021 | 10.18 | 10.27 | 10.17 | 10.25 | 132,903 | +0.06(+0.62%) |
Jul 23, 2021 | 10.16 | 10.28 | 10.16 | 10.18 | 176,236 | +0.03(+0.31%) |
Jul 22, 2021 | 10.22 | 10.27 | 10.14 | 10.15 | 145,164 | -0.10(-0.99%) |
Jul 21, 2021 | 10.25 | 10.36 | 10.22 | 10.25 | 198,262 | +0.06(+0.62%) |
Jul 20, 2021 | 10.08 | 10.23 | 10.06 | 10.19 | 158,159 | +0.12(+1.17%) |
Jul 19, 2021 | 10.11 | 10.16 | 9.892 | 10.07 | 356,912 | -0.15(-1.46%) |
Jul 16, 2021 | 10.32 | 10.34 | 10.19 | 10.22 | 213,093 | -0.07(-0.65%) |
Jul 15, 2021 | 10.31 | 10.37 | 10.23 | 10.29 | 326,048 | -0.05(-0.45%) |
Jul 14, 2021 | 10.48 | 10.52 | 10.23 | 10.34 | 333,494 | -0.08(-0.75%) |
Jul 13, 2021 | 10.41 | 10.48 | 10.34 | 10.41 | 313,300 | +0.00(+0.00%) |
Jul 12, 2021 | 10.30 | 10.42 | 10.29 | 10.41 | 234,797 | +0.16(+1.52%) |
Jul 09, 2021 | 10.24 | 10.30 | 10.17 | 10.26 | 211,026 | +0.09(+0.84%) |
Jul 08, 2021 | 10.18 | 10.21 | 10.02 | 10.17 | 247,725 | -0.03(-0.31%) |
Jul 07, 2021 | 10.45 | 10.45 | 10.06 | 10.20 | 453,308 | -0.25(-2.39%) |
Jul 06, 2021 | 10.25 | 10.47 | 10.21 | 10.45 | 533,825 | +0.22(+2.13%) |
Jul 02, 2021 | 10.06 | 10.23 | 10.00 | 10.23 | 356,316 | +0.23(+2.34%) |