Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.943 | 10.14 | 9.943 | 9.934 | 4,092 | -0.24(-2.34%) |
Sep 29, 2021 | 10.16 | 10.17 | 10.16 | 10.17 | 1,791 | +0.19(+1.90%) |
Sep 28, 2021 | 10.19 | 10.29 | 9.935 | 9.983 | 6,520 | -0.34(-3.28%) |
Sep 27, 2021 | 10.36 | 10.59 | 10.32 | 10.32 | 5,967 | -0.06(-0.54%) |
Sep 24, 2021 | 10.43 | 10.49 | 10.38 | 10.38 | 6,793 | -0.15(-1.38%) |
Sep 23, 2021 | 10.60 | 10.61 | 10.52 | 10.52 | 2,645 | +0.05(+0.46%) |
Sep 22, 2021 | 10.52 | 10.61 | 10.47 | 10.47 | 3,394 | +0.00(+0.00%) |
Sep 21, 2021 | 10.31 | 10.48 | 10.31 | 10.47 | 1,312 | +0.28(+2.77%) |
Sep 20, 2021 | 10.35 | 10.35 | 10.17 | 10.19 | 4,339 | -0.28(-2.66%) |
Sep 17, 2021 | 10.56 | 10.56 | 10.47 | 10.47 | 6,382 | -0.04(-0.35%) |
Sep 16, 2021 | 10.54 | 10.55 | 10.50 | 10.51 | 7,686 | -0.01(-0.08%) |
Sep 15, 2021 | 10.56 | 10.56 | 10.52 | 10.52 | 249 | -0.02(-0.15%) |
Sep 14, 2021 | 10.58 | 10.58 | 10.46 | 10.53 | 2,063 | +0.15(+1.40%) |
Sep 13, 2021 | 10.48 | 10.76 | 10.39 | 10.39 | 8,813 | -0.21(-1.98%) |
Sep 10, 2021 | 10.60 | 10.60 | 10.60 | 10.60 | 343 | +0.20(+1.97%) |
Sep 09, 2021 | 10.39 | 10.39 | 10.39 | 10.39 | 194 | -0.24(-2.23%) |
Sep 08, 2021 | 10.69 | 10.69 | 10.60 | 10.63 | 5,497 | -0.18(-1.64%) |
Sep 07, 2021 | 10.72 | 10.81 | 10.70 | 10.81 | 2,673 | +0.08(+0.75%) |
Sep 03, 2021 | 10.48 | 10.77 | 10.48 | 10.72 | 3,980 | -0.06(-0.60%) |
Sep 02, 2021 | 10.68 | 10.79 | 10.68 | 10.79 | 887 | +0.09(+0.80%) |
Sep 01, 2021 | 10.85 | 10.85 | 10.70 | 10.70 | 1,671 | -0.03(-0.25%) |
Aug 31, 2021 | 10.81 | 10.81 | 10.73 | 10.73 | 1,021 | -0.12(-1.07%) |
Aug 30, 2021 | 10.92 | 10.92 | 10.73 | 10.85 | 8,511 | +0.07(+0.61%) |
Aug 27, 2021 | 10.68 | 10.80 | 10.68 | 10.78 | 5,316 | +0.16(+1.52%) |
Aug 26, 2021 | 10.64 | 10.64 | 10.60 | 10.62 | 4,144 | +0.04(+0.38%) |
Aug 25, 2021 | 10.60 | 10.60 | 10.54 | 10.58 | 5,922 | +0.10(+1.00%) |
Aug 24, 2021 | 10.44 | 10.47 | 10.44 | 10.47 | 6,506 | +0.02(+0.15%) |
Aug 23, 2021 | 10.40 | 10.46 | 10.37 | 10.46 | 5,171 | +0.11(+1.09%) |
Aug 20, 2021 | 10.10 | 10.35 | 10.09 | 10.35 | 3,437 | +0.03(+0.31%) |
Aug 19, 2021 | 10.47 | 10.47 | 9.959 | 10.31 | 13,326 | +0.07(+0.71%) |
Aug 18, 2021 | 10.30 | 10.30 | 9.959 | 10.24 | 3,054 | -0.07(-0.63%) |
Aug 17, 2021 | 10.33 | 10.33 | 10.25 | 10.31 | 10,004 | -0.05(-0.47%) |
Aug 16, 2021 | 10.32 | 10.35 | 10.14 | 10.35 | 7,139 | -0.03(-0.31%) |
Aug 13, 2021 | 10.37 | 10.40 | 10.36 | 10.39 | 24,508 | +0.05(+0.47%) |
Aug 12, 2021 | 10.35 | 10.38 | 10.30 | 10.34 | 18,594 | +0.04(+0.39%) |
Aug 11, 2021 | 10.18 | 10.33 | 10.18 | 10.30 | 1,922 | -0.05(-0.45%) |
Aug 10, 2021 | 10.12 | 10.36 | 10.12 | 10.34 | 4,423 | +0.26(+2.63%) |
Aug 09, 2021 | 10.06 | 10.08 | 10.06 | 10.08 | 4,490 | +0.06(+0.64%) |
Aug 06, 2021 | 10.03 | 10.07 | 10.02 | 10.02 | 2,028 | +0.02(+0.24%) |
Aug 05, 2021 | 9.894 | 10.03 | 9.894 | 9.991 | 4,211 | -0.03(-0.32%) |
Aug 04, 2021 | 10.01 | 10.06 | 9.997 | 10.02 | 4,040 | +0.00(+0.00%) |
Aug 03, 2021 | 9.991 | 10.02 | 9.991 | 10.02 | 2,467 | +0.08(+0.81%) |
Aug 02, 2021 | 10.02 | 10.02 | 9.943 | 9.943 | 969 | -0.10(-1.04%) |
Jul 30, 2021 | 10.03 | 10.08 | 10.01 | 10.05 | 12,416 | +0.06(+0.65%) |
Jul 29, 2021 | 9.951 | 10.02 | 9.805 | 9.983 | 8,542 | +0.17(+1.73%) |
Jul 28, 2021 | 9.789 | 9.867 | 9.676 | 9.813 | 11,818 | +0.04(+0.41%) |
Jul 27, 2021 | 9.788 | 9.788 | 9.622 | 9.773 | 7,062 | -0.02(-0.25%) |
Jul 26, 2021 | 9.749 | 9.797 | 9.676 | 9.797 | 3,944 | -0.02(-0.16%) |
Jul 23, 2021 | 9.854 | 9.854 | 9.693 | 9.813 | 8,289 | +0.09(+0.91%) |
Jul 22, 2021 | 9.862 | 9.862 | 9.725 | 9.725 | 9,446 | +0.05(+0.50%) |
Jul 21, 2021 | 9.620 | 9.676 | 9.533 | 9.676 | 3,774 | +0.09(+0.93%) |
Jul 20, 2021 | 9.499 | 9.596 | 9.454 | 9.588 | 3,963 | +0.05(+0.51%) |
Jul 19, 2021 | 9.676 | 9.725 | 9.539 | 9.539 | 10,634 | -0.28(-2.87%) |
Jul 16, 2021 | 9.822 | 9.822 | 9.822 | 9.822 | 137 | -0.10(-1.06%) |
Jul 15, 2021 | 9.894 | 10.01 | 9.886 | 9.926 | 57,001 | -0.05(-0.49%) |
Jul 14, 2021 | 9.999 | 10.03 | 9.967 | 9.975 | 37,558 | +0.02(+0.16%) |
Jul 13, 2021 | 9.991 | 9.991 | 9.953 | 9.959 | 11,908 | -0.01(-0.12%) |
Jul 12, 2021 | 9.943 | 9.971 | 9.943 | 9.971 | 3,551 | +0.04(+0.37%) |
Jul 09, 2021 | 9.862 | 9.943 | 9.862 | 9.934 | 2,139 | +0.06(+0.65%) |
Jul 08, 2021 | 9.862 | 9.878 | 9.798 | 9.870 | 11,559 | -0.10(-0.97%) |
Jul 07, 2021 | 10.03 | 10.03 | 9.918 | 9.967 | 36,520 | +0.02(+0.24%) |
Jul 06, 2021 | 9.951 | 9.959 | 9.943 | 9.943 | 16,690 | -0.02(-0.24%) |
Jul 02, 2021 | 9.943 | 10.03 | 9.943 | 9.967 | 13,461 | +0.02(+0.24%) |