Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.78 | 11.00 | 10.77 | 10.99 | 9,880 | +0.21(+1.95%) |
Sep 29, 2021 | 10.89 | 11.15 | 10.62 | 10.78 | 7,578 | -0.24(-2.18%) |
Sep 28, 2021 | 10.48 | 11.15 | 10.48 | 11.02 | 3,378 | +0.30(+2.80%) |
Sep 27, 2021 | 10.67 | 10.99 | 10.67 | 10.72 | 11,961 | +0.09(+0.85%) |
Sep 24, 2021 | 10.55 | 10.81 | 10.54 | 10.63 | 7,503 | +0.04(+0.38%) |
Sep 23, 2021 | 10.77 | 10.78 | 10.59 | 10.59 | 1,406 | -0.26(-2.40%) |
Sep 22, 2021 | 10.90 | 11.06 | 10.45 | 10.85 | 10,925 | +0.40(+3.83%) |
Sep 21, 2021 | 10.93 | 10.93 | 10.31 | 10.45 | 10,638 | +0.05(+0.48%) |
Sep 20, 2021 | 10.55 | 10.64 | 10.25 | 10.40 | 14,244 | -0.52(-4.76%) |
Sep 17, 2021 | 10.85 | 11.12 | 10.77 | 10.92 | 13,703 | +0.22(+2.06%) |
Sep 16, 2021 | 11.01 | 11.29 | 10.70 | 10.70 | 2,148 | -0.45(-4.04%) |
Sep 15, 2021 | 10.96 | 11.39 | 10.66 | 11.15 | 3,808 | +0.14(+1.27%) |
Sep 14, 2021 | 11.33 | 11.34 | 10.66 | 11.01 | 17,262 | -0.09(-0.81%) |
Sep 13, 2021 | 11.45 | 11.59 | 11.07 | 11.10 | 10,752 | -0.35(-3.06%) |
Sep 10, 2021 | 11.45 | 11.49 | 11.45 | 11.45 | 4,287 | -0.13(-1.12%) |
Sep 09, 2021 | 11.41 | 11.67 | 11.33 | 11.58 | 22,472 | +0.08(+0.70%) |
Sep 08, 2021 | 11.89 | 11.98 | 11.34 | 11.50 | 34,174 | -0.37(-3.12%) |
Sep 07, 2021 | 11.71 | 11.90 | 11.66 | 11.87 | 19,061 | +0.12(+1.02%) |
Sep 03, 2021 | 11.60 | 11.76 | 11.54 | 11.75 | 20,227 | +0.07(+0.60%) |
Sep 02, 2021 | 11.50 | 11.69 | 11.48 | 11.68 | 22,227 | +0.17(+1.48%) |
Sep 01, 2021 | 11.65 | 11.71 | 11.51 | 11.51 | 12,427 | -0.14(-1.20%) |
Aug 31, 2021 | 11.34 | 11.69 | 11.34 | 11.65 | 20,777 | +0.12(+1.04%) |
Aug 30, 2021 | 11.37 | 11.59 | 11.37 | 11.53 | 20,038 | +0.19(+1.68%) |
Aug 27, 2021 | 11.31 | 11.68 | 11.21 | 11.34 | 20,227 | -0.05(-0.44%) |
Aug 26, 2021 | 11.43 | 11.55 | 11.17 | 11.39 | 22,524 | -0.04(-0.35%) |
Aug 25, 2021 | 11.12 | 11.55 | 11.12 | 11.43 | 26,727 | +0.23(+2.05%) |
Aug 24, 2021 | 11.25 | 11.43 | 11.02 | 11.20 | 11,403 | -0.05(-0.44%) |
Aug 23, 2021 | 11.07 | 11.37 | 10.86 | 11.25 | 27,170 | +0.26(+2.37%) |
Aug 20, 2021 | 10.94 | 11.05 | 10.77 | 10.99 | 19,752 | +0.52(+4.97%) |
Aug 19, 2021 | 10.69 | 10.75 | 10.35 | 10.47 | 35,676 | -0.33(-3.06%) |
Aug 18, 2021 | 10.60 | 11.00 | 10.60 | 10.80 | 32,907 | +0.18(+1.69%) |
Aug 17, 2021 | 10.65 | 11.00 | 10.60 | 10.62 | 33,238 | -0.13(-1.24%) |
Aug 16, 2021 | 10.91 | 10.91 | 10.56 | 10.75 | 7,749 | -0.16(-1.43%) |
Aug 13, 2021 | 10.77 | 11.00 | 10.58 | 10.91 | 6,684 | -0.06(-0.55%) |
Aug 12, 2021 | 11.19 | 11.19 | 10.91 | 10.97 | 6,995 | -0.18(-1.61%) |
Aug 11, 2021 | 10.76 | 11.42 | 10.76 | 11.15 | 51,230 | +0.45(+4.21%) |
Aug 10, 2021 | 10.27 | 11.10 | 10.27 | 10.70 | 47,856 | +0.60(+5.94%) |
Aug 09, 2021 | 10.13 | 10.13 | 9.760 | 10.10 | 12,556 | +0.00(+0.00%) |
Aug 06, 2021 | 9.800 | 10.15 | 9.800 | 10.10 | 8,299 | +0.00(+0.00%) |
Aug 05, 2021 | 10.02 | 10.10 | 9.960 | 10.10 | 2,288 | +0.00(+0.00%) |
Aug 03, 2021 | 10.10 | 10.10 | 10.10 | 116 | +0.09(+0.91%) | |
Aug 02, 2021 | 9.850 | 10.01 | 9.850 | 10.01 | 4,150 | +0.20(+2.03%) |
Jul 30, 2021 | 9.850 | 9.880 | 9.810 | 9.810 | 3,784 | -0.18(-1.80%) |
Jul 29, 2021 | 10.15 | 10.18 | 9.990 | 9.990 | 2,875 | -0.10(-0.94%) |
Jul 28, 2021 | 9.850 | 10.23 | 9.830 | 10.09 | 8,954 | +0.32(+3.22%) |
Jul 27, 2021 | 9.790 | 9.790 | 9.685 | 9.770 | 1,151 | -0.11(-1.11%) |
Jul 26, 2021 | 9.936 | 9.936 | 9.750 | 9.880 | 7,605 | -0.12(-1.20%) |
Jul 23, 2021 | 9.975 | 10.03 | 9.975 | 10.00 | 2,889 | -0.27(-2.63%) |
Jul 22, 2021 | 10.12 | 10.35 | 9.750 | 10.27 | 2,835 | +0.06(+0.59%) |
Jul 21, 2021 | 10.01 | 10.32 | 10.00 | 10.21 | 14,410 | +0.40(+4.08%) |
Jul 20, 2021 | 9.780 | 10.01 | 9.600 | 9.810 | 16,467 | +0.16(+1.66%) |
Jul 19, 2021 | 9.980 | 10.14 | 9.500 | 9.650 | 8,310 | -0.22(-2.23%) |
Jul 16, 2021 | 9.860 | 10.06 | 9.860 | 9.870 | 8,813 | -0.12(-1.20%) |
Jul 15, 2021 | 10.10 | 10.10 | 9.990 | 9.990 | 2,450 | -0.20(-1.96%) |
Jul 14, 2021 | 10.04 | 10.26 | 10.01 | 10.19 | 2,785 | +0.03(+0.30%) |
Jul 13, 2021 | 10.17 | 10.25 | 10.16 | 10.16 | 4,929 | -0.34(-3.24%) |
Jul 12, 2021 | 10.04 | 10.50 | 10.04 | 10.50 | 24,795 | +0.45(+4.48%) |
Jul 09, 2021 | 10.36 | 10.36 | 9.944 | 10.05 | 9,482 | -0.32(-3.11%) |
Jul 07, 2021 | 10.37 | 10.37 | 10.37 | 279 | +0.32(+3.21%) | |
Jul 06, 2021 | 10.20 | 10.24 | 10.00 | 10.05 | 4,434 | -0.24(-2.33%) |
Jul 02, 2021 | 10.10 | 10.36 | 10.05 | 10.29 | 4,453 | +0.02(+0.19%) |