Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 11.09 | 11.30 | 11.09 | 11.20 | 5,483 | +0.14(+1.31%) |
Sep 29, 2021 | 11.20 | 11.20 | 11.00 | 11.06 | 18,891 | -0.51(-4.44%) |
Sep 28, 2021 | 11.61 | 11.63 | 11.57 | 11.57 | 21,744 | +0.57(+5.14%) |
Sep 27, 2021 | 10.76 | 11.01 | 10.76 | 11.01 | 14,222 | +0.15(+1.35%) |
Sep 24, 2021 | 10.89 | 10.91 | 10.86 | 10.86 | 6,808 | -0.47(-4.19%) |
Sep 23, 2021 | 11.34 | 11.39 | 11.30 | 11.33 | 7,062 | -0.03(-0.30%) |
Sep 22, 2021 | 11.13 | 11.47 | 11.13 | 11.37 | 27,027 | +0.50(+4.60%) |
Sep 21, 2021 | 10.78 | 10.95 | 10.77 | 10.87 | 5,337 | +0.11(+0.99%) |
Sep 20, 2021 | 10.74 | 10.83 | 10.65 | 10.76 | 12,886 | -0.35(-3.19%) |
Sep 17, 2021 | 11.21 | 11.21 | 11.01 | 11.12 | 17,683 | -0.41(-3.54%) |
Sep 16, 2021 | 11.54 | 11.57 | 11.47 | 11.52 | 20,741 | -0.05(-0.44%) |
Sep 15, 2021 | 11.51 | 11.60 | 11.50 | 11.58 | 7,942 | +0.14(+1.22%) |
Sep 14, 2021 | 11.45 | 11.58 | 11.33 | 11.44 | 31,361 | -0.37(-3.16%) |
Sep 13, 2021 | 11.78 | 11.81 | 11.63 | 11.81 | 16,795 | +0.66(+5.88%) |
Sep 10, 2021 | 11.38 | 11.38 | 11.15 | 11.15 | 14,124 | -0.23(-2.05%) |
Sep 09, 2021 | 11.20 | 11.46 | 11.18 | 11.39 | 28,617 | +0.43(+3.94%) |
Sep 08, 2021 | 11.22 | 11.22 | 10.92 | 10.95 | 17,321 | +0.00(+0.00%) |
Sep 07, 2021 | 10.78 | 11.01 | 10.78 | 10.95 | 18,324 | +0.47(+4.53%) |
Sep 03, 2021 | 10.58 | 10.58 | 10.48 | 10.48 | 1,699 | +0.04(+0.41%) |
Sep 02, 2021 | 10.16 | 10.49 | 10.16 | 10.44 | 5,111 | +0.31(+3.07%) |
Sep 01, 2021 | 10.11 | 10.13 | 10.10 | 10.13 | 2,216 | -0.04(-0.42%) |
Aug 31, 2021 | 10.01 | 10.21 | 9.971 | 10.17 | 15,845 | +0.41(+4.15%) |
Aug 30, 2021 | 9.531 | 9.816 | 9.531 | 9.764 | 18,446 | +0.28(+2.96%) |
Aug 27, 2021 | 9.385 | 9.484 | 9.367 | 9.484 | 3,551 | +0.17(+1.80%) |
Aug 26, 2021 | 9.273 | 9.359 | 9.178 | 9.316 | 53,137 | +0.13(+1.36%) |
Aug 25, 2021 | 9.109 | 9.264 | 9.109 | 9.191 | 3,358 | +0.13(+1.48%) |
Aug 24, 2021 | 9.143 | 9.143 | 9.057 | 9.057 | 799 | +0.08(+0.86%) |
Aug 23, 2021 | 8.911 | 9.014 | 8.911 | 8.979 | 11,282 | +0.33(+3.79%) |
Aug 20, 2021 | 8.690 | 8.690 | 8.652 | 8.652 | 435 | -0.03(-0.29%) |
Aug 19, 2021 | 8.565 | 8.710 | 8.565 | 8.677 | 7,929 | -0.15(-1.66%) |
Aug 18, 2021 | 8.902 | 8.902 | 8.824 | 8.824 | 1,276 | -0.03(-0.35%) |
Aug 17, 2021 | 8.910 | 8.910 | 8.808 | 8.854 | 1,747 | -0.36(-3.90%) |
Aug 16, 2021 | 9.143 | 9.247 | 9.143 | 9.213 | 908 | +0.05(+0.58%) |
Aug 13, 2021 | 9.178 | 9.195 | 9.160 | 9.160 | 3,156 | -0.00(-0.05%) |
Aug 12, 2021 | 9.130 | 9.165 | 9.130 | 9.165 | 246 | +0.06(+0.62%) |
Aug 11, 2021 | 8.936 | 9.109 | 8.936 | 9.109 | 1,664 | +0.31(+3.58%) |
Aug 10, 2021 | 8.781 | 8.794 | 8.781 | 8.794 | 689 | -0.01(-0.10%) |
Aug 09, 2021 | 8.798 | 8.802 | 8.798 | 8.802 | 3,791 | +0.01(+0.10%) |
Aug 06, 2021 | 8.772 | 8.794 | 8.772 | 8.794 | 1,020 | +0.12(+1.39%) |
Aug 05, 2021 | 8.669 | 8.673 | 8.669 | 8.673 | 521 | +0.02(+0.25%) |
Aug 04, 2021 | 8.634 | 8.652 | 8.634 | 8.652 | 572 | +0.14(+1.67%) |
Aug 03, 2021 | 8.626 | 8.626 | 8.453 | 8.509 | 2,063 | -0.12(-1.35%) |
Aug 02, 2021 | 8.677 | 8.677 | 8.626 | 8.626 | 2,482 | +0.01(+0.10%) |
Jul 30, 2021 | 8.634 | 8.634 | 8.617 | 8.617 | 496 | +0.07(+0.81%) |
Jul 29, 2021 | 8.600 | 8.600 | 8.548 | 8.548 | 2,392 | -0.02(-0.20%) |
Jul 28, 2021 | 8.565 | 8.634 | 8.531 | 8.565 | 4,319 | -0.03(-0.40%) |
Jul 27, 2021 | 8.643 | 8.673 | 8.505 | 8.600 | 12,889 | +0.02(+0.20%) |
Jul 26, 2021 | 8.479 | 8.622 | 8.479 | 8.582 | 3,592 | -0.20(-2.26%) |
Jul 23, 2021 | 8.740 | 8.781 | 8.740 | 8.781 | 460 | -0.04(-0.49%) |
Jul 22, 2021 | 8.815 | 8.846 | 8.790 | 8.824 | 4,549 | +0.11(+1.24%) |
Jul 21, 2021 | 8.695 | 8.724 | 8.695 | 8.716 | 5,233 | -0.04(-0.49%) |
Jul 20, 2021 | 8.759 | 8.759 | 8.759 | 8.759 | 84 | +0.12(+1.35%) |
Jul 19, 2021 | 8.643 | 8.643 | 8.518 | 8.643 | 2,811 | -0.13(-1.43%) |
Jul 16, 2021 | 8.764 | 8.781 | 8.742 | 8.768 | 1,878 | -0.04(-0.44%) |
Jul 15, 2021 | 8.910 | 8.910 | 8.807 | 8.807 | 965 | +0.01(+0.10%) |
Jul 14, 2021 | 8.841 | 8.841 | 8.798 | 8.798 | 1,699 | +0.03(+0.39%) |
Jul 13, 2021 | 8.513 | 8.850 | 8.513 | 8.764 | 13,069 | +0.30(+3.57%) |
Jul 12, 2021 | 8.410 | 8.488 | 8.410 | 8.462 | 2,332 | -0.19(-2.24%) |
Jul 09, 2021 | 8.634 | 8.656 | 8.613 | 8.656 | 2,953 | +0.24(+2.87%) |
Jul 08, 2021 | 8.643 | 8.643 | 8.324 | 8.414 | 7,104 | -0.47(-5.26%) |
Jul 07, 2021 | 8.867 | 8.884 | 8.824 | 8.881 | 1,668 | +0.01(+0.06%) |
Jul 06, 2021 | 8.928 | 8.941 | 8.876 | 8.876 | 2,657 | +0.04(+0.50%) |
Jul 02, 2021 | 8.815 | 8.832 | 8.790 | 8.832 | 1,174 | -0.02(-0.20%) |