Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.07 | 10.07 | 9.926 | 9.926 | 307,315 | -0.09(-0.89%) |
Sep 29, 2021 | 9.948 | 10.06 | 9.926 | 10.02 | 321,023 | +0.13(+1.27%) |
Sep 28, 2021 | 10.01 | 10.05 | 9.875 | 9.889 | 348,716 | -0.12(-1.22%) |
Sep 27, 2021 | 10.04 | 10.11 | 9.932 | 10.01 | 294,480 | -0.01(-0.07%) |
Sep 24, 2021 | 9.983 | 10.08 | 9.978 | 10.02 | 220,124 | +0.04(+0.36%) |
Sep 23, 2021 | 9.990 | 10.09 | 9.983 | 9.983 | 240,567 | +0.05(+0.51%) |
Sep 22, 2021 | 9.925 | 10.02 | 9.889 | 9.932 | 234,888 | +0.06(+0.66%) |
Sep 21, 2021 | 9.796 | 9.932 | 9.796 | 9.868 | 157,921 | +0.11(+1.11%) |
Sep 20, 2021 | 9.738 | 9.824 | 9.609 | 9.760 | 391,527 | -0.04(-0.44%) |
Sep 17, 2021 | 9.767 | 9.940 | 9.767 | 9.803 | 861,130 | +0.01(+0.07%) |
Sep 16, 2021 | 9.875 | 9.904 | 9.738 | 9.796 | 343,335 | -0.09(-0.87%) |
Sep 15, 2021 | 9.824 | 9.925 | 9.767 | 9.882 | 435,833 | +0.00(+0.00%) |
Sep 14, 2021 | 9.875 | 9.932 | 9.853 | 9.882 | 181,394 | +0.03(+0.29%) |
Sep 13, 2021 | 9.947 | 9.947 | 9.839 | 9.853 | 270,487 | -0.03(-0.29%) |
Sep 10, 2021 | 9.911 | 9.954 | 9.882 | 9.882 | 111,924 | -0.01(-0.15%) |
Sep 09, 2021 | 9.839 | 9.925 | 9.824 | 9.896 | 204,191 | +0.07(+0.73%) |
Sep 08, 2021 | 9.832 | 9.950 | 9.824 | 9.824 | 126,635 | -0.03(-0.29%) |
Sep 07, 2021 | 10.06 | 10.06 | 9.853 | 9.853 | 185,599 | -0.20(-2.00%) |
Sep 03, 2021 | 10.07 | 10.10 | 10.00 | 10.05 | 161,111 | +0.01(+0.14%) |
Sep 02, 2021 | 9.968 | 10.06 | 9.919 | 10.04 | 214,621 | +0.06(+0.65%) |
Sep 01, 2021 | 10.00 | 10.05 | 9.947 | 9.976 | 125,817 | +0.00(+0.00%) |
Aug 31, 2021 | 9.932 | 10.04 | 9.868 | 9.976 | 223,436 | +0.00(+0.00%) |
Aug 30, 2021 | 10.18 | 10.18 | 9.947 | 9.976 | 170,741 | -0.17(-1.70%) |
Aug 27, 2021 | 10.09 | 10.19 | 10.07 | 10.15 | 190,873 | +0.04(+0.43%) |
Aug 26, 2021 | 10.08 | 10.18 | 10.05 | 10.11 | 91,693 | -0.01(-0.07%) |
Aug 25, 2021 | 10.01 | 10.22 | 10.01 | 10.11 | 193,566 | +0.06(+0.64%) |
Aug 24, 2021 | 10.11 | 10.18 | 10.04 | 10.05 | 156,928 | -0.01(-0.14%) |
Aug 23, 2021 | 10.05 | 10.16 | 9.976 | 10.06 | 208,589 | +0.08(+0.79%) |
Aug 20, 2021 | 9.717 | 10.02 | 9.702 | 9.983 | 148,175 | +0.25(+2.59%) |
Aug 19, 2021 | 9.968 | 10.03 | 9.702 | 9.731 | 350,418 | -0.30(-3.01%) |
Aug 18, 2021 | 10.04 | 10.18 | 10.00 | 10.03 | 138,309 | -0.04(-0.36%) |
Aug 17, 2021 | 10.12 | 10.13 | 9.976 | 10.07 | 172,874 | -0.09(-0.85%) |
Aug 16, 2021 | 10.20 | 10.26 | 10.11 | 10.16 | 123,724 | -0.12(-1.12%) |
Aug 13, 2021 | 10.25 | 10.29 | 10.18 | 10.27 | 219,536 | -0.01(-0.07%) |
Aug 12, 2021 | 10.27 | 10.29 | 10.18 | 10.28 | 212,362 | +0.04(+0.35%) |
Aug 11, 2021 | 10.19 | 10.27 | 10.08 | 10.24 | 481,072 | +0.17(+1.72%) |
Aug 10, 2021 | 9.976 | 10.08 | 9.961 | 10.07 | 125,821 | +0.12(+1.23%) |
Aug 09, 2021 | 10.08 | 10.08 | 9.925 | 9.947 | 215,406 | -0.10(-1.00%) |
Aug 06, 2021 | 9.983 | 10.07 | 9.882 | 10.05 | 302,433 | +0.14(+1.38%) |
Aug 05, 2021 | 9.846 | 10.08 | 9.846 | 9.911 | 682,530 | +0.09(+0.88%) |
Aug 04, 2021 | 9.709 | 9.925 | 9.645 | 9.824 | 759,321 | +0.31(+3.25%) |
Aug 03, 2021 | 9.587 | 9.609 | 9.443 | 9.515 | 160,150 | -0.01(-0.15%) |
Aug 02, 2021 | 9.609 | 9.702 | 9.515 | 9.529 | 157,232 | -0.01(-0.08%) |
Jul 30, 2021 | 9.645 | 9.681 | 9.486 | 9.537 | 397,078 | -0.06(-0.60%) |
Jul 29, 2021 | 9.681 | 9.681 | 9.565 | 9.594 | 267,277 | -0.01(-0.15%) |
Jul 28, 2021 | 9.652 | 9.691 | 9.594 | 9.609 | 259,911 | -0.03(-0.30%) |
Jul 27, 2021 | 9.623 | 9.688 | 9.587 | 9.637 | 219,036 | -0.04(-0.45%) |
Jul 26, 2021 | 9.616 | 9.695 | 9.587 | 9.681 | 143,663 | +0.09(+0.98%) |
Jul 23, 2021 | 9.673 | 9.695 | 9.573 | 9.587 | 124,550 | -0.02(-0.22%) |
Jul 22, 2021 | 9.659 | 9.717 | 9.565 | 9.609 | 123,702 | -0.07(-0.74%) |
Jul 21, 2021 | 9.760 | 9.824 | 9.623 | 9.681 | 145,996 | -0.02(-0.22%) |
Jul 20, 2021 | 9.393 | 9.738 | 9.378 | 9.702 | 406,481 | +0.35(+3.77%) |
Jul 19, 2021 | 9.486 | 9.486 | 9.184 | 9.349 | 306,966 | -0.10(-1.07%) |
Jul 16, 2021 | 9.508 | 9.605 | 9.465 | 9.450 | 210,162 | -0.05(-0.53%) |
Jul 15, 2021 | 9.587 | 9.666 | 9.465 | 9.501 | 351,607 | -0.09(-0.90%) |
Jul 14, 2021 | 9.709 | 9.760 | 9.522 | 9.587 | 204,017 | -0.07(-0.75%) |
Jul 13, 2021 | 9.702 | 9.774 | 9.601 | 9.659 | 331,275 | -0.08(-0.81%) |
Jul 12, 2021 | 9.630 | 9.767 | 9.616 | 9.738 | 165,749 | +0.06(+0.67%) |
Jul 09, 2021 | 9.580 | 9.720 | 9.515 | 9.673 | 263,823 | +0.17(+1.74%) |
Jul 08, 2021 | 9.443 | 9.537 | 9.325 | 9.508 | 207,790 | +0.02(+0.23%) |
Jul 07, 2021 | 9.645 | 9.702 | 9.450 | 9.486 | 188,725 | -0.14(-1.49%) |
Jul 06, 2021 | 9.609 | 9.652 | 9.594 | 9.630 | 218,037 | +0.04(+0.38%) |
Jul 02, 2021 | 9.537 | 9.609 | 9.508 | 9.594 | 190,493 | +0.06(+0.60%) |