Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.23 | 10.30 | 10.14 | 10.14 | 1,277,110 | -0.06(-0.62%) |
Sep 29, 2021 | 10.07 | 10.20 | 10.00 | 10.20 | 838,064 | +0.18(+1.81%) |
Sep 28, 2021 | 10.19 | 10.26 | 10.02 | 10.02 | 1,435,751 | -0.18(-1.77%) |
Sep 27, 2021 | 10.16 | 10.31 | 10.16 | 10.20 | 1,368,509 | +0.07(+0.70%) |
Sep 24, 2021 | 10.11 | 10.31 | 10.09 | 10.13 | 1,833,085 | +0.11(+1.10%) |
Sep 23, 2021 | 9.987 | 10.11 | 9.964 | 10.02 | 1,656,066 | +0.06(+0.55%) |
Sep 22, 2021 | 9.791 | 10.03 | 9.752 | 9.964 | 2,530,491 | +0.25(+2.59%) |
Sep 21, 2021 | 9.674 | 9.774 | 9.631 | 9.712 | 1,867,351 | +0.09(+0.96%) |
Sep 20, 2021 | 9.774 | 9.824 | 9.565 | 9.619 | 2,308,166 | -0.19(-1.97%) |
Sep 17, 2021 | 9.797 | 9.836 | 9.712 | 9.813 | 2,956,050 | +0.04(+0.40%) |
Sep 16, 2021 | 9.743 | 9.820 | 9.689 | 9.774 | 1,208,380 | +0.02(+0.16%) |
Sep 15, 2021 | 9.774 | 9.774 | 9.674 | 9.759 | 1,093,321 | +0.01(+0.08%) |
Sep 14, 2021 | 9.766 | 9.844 | 9.689 | 9.751 | 1,469,957 | +0.07(+0.72%) |
Sep 13, 2021 | 9.573 | 9.689 | 9.488 | 9.681 | 1,063,394 | +0.20(+2.12%) |
Sep 10, 2021 | 9.604 | 9.604 | 9.465 | 9.480 | 787,374 | -0.11(-1.13%) |
Sep 09, 2021 | 9.573 | 9.666 | 9.519 | 9.588 | 914,896 | +0.00(+0.00%) |
Sep 08, 2021 | 9.565 | 9.658 | 9.511 | 9.588 | 878,902 | -0.02(-0.16%) |
Sep 07, 2021 | 9.650 | 9.759 | 9.592 | 9.604 | 969,674 | -0.05(-0.56%) |
Sep 03, 2021 | 9.681 | 9.681 | 9.588 | 9.658 | 859,399 | -0.01(-0.08%) |
Sep 02, 2021 | 9.720 | 9.720 | 9.635 | 9.666 | 915,134 | -0.03(-0.32%) |
Sep 01, 2021 | 9.674 | 9.786 | 9.627 | 9.697 | 1,496,180 | +0.05(+0.56%) |
Aug 31, 2021 | 9.635 | 9.720 | 9.627 | 9.643 | 1,148,270 | -0.02(-0.24%) |
Aug 30, 2021 | 9.666 | 9.689 | 9.565 | 9.666 | 1,008,336 | +0.03(+0.32%) |
Aug 27, 2021 | 9.596 | 9.712 | 9.581 | 9.635 | 1,493,657 | +0.05(+0.48%) |
Aug 26, 2021 | 9.674 | 9.704 | 9.530 | 9.588 | 1,021,044 | -0.05(-0.48%) |
Aug 25, 2021 | 9.743 | 9.774 | 9.635 | 9.635 | 1,625,651 | -0.11(-1.11%) |
Aug 24, 2021 | 9.565 | 9.759 | 9.558 | 9.743 | 1,792,852 | +0.21(+2.19%) |
Aug 23, 2021 | 9.581 | 9.650 | 9.511 | 9.534 | 1,785,762 | +0.11(+1.15%) |
Aug 20, 2021 | 9.217 | 9.457 | 9.163 | 9.426 | 1,194,089 | +0.20(+2.18%) |
Aug 19, 2021 | 9.372 | 9.418 | 9.186 | 9.225 | 1,257,196 | -0.20(-2.13%) |
Aug 18, 2021 | 9.488 | 9.539 | 9.418 | 9.426 | 921,532 | -0.09(-0.89%) |
Aug 17, 2021 | 9.480 | 9.519 | 9.395 | 9.511 | 640,136 | -0.05(-0.57%) |
Aug 16, 2021 | 9.581 | 9.635 | 9.503 | 9.565 | 1,196,565 | -0.08(-0.80%) |
Aug 13, 2021 | 9.619 | 9.762 | 9.573 | 9.643 | 1,224,643 | +0.16(+1.71%) |
Aug 12, 2021 | 9.511 | 9.527 | 9.391 | 9.480 | 655,064 | -0.02(-0.16%) |
Aug 11, 2021 | 9.442 | 9.500 | 9.344 | 9.496 | 684,266 | +0.06(+0.66%) |
Aug 10, 2021 | 9.287 | 9.473 | 9.256 | 9.434 | 813,686 | +0.12(+1.24%) |
Aug 09, 2021 | 9.434 | 9.442 | 9.279 | 9.318 | 1,115,863 | -0.18(-1.87%) |
Aug 06, 2021 | 9.511 | 9.588 | 9.372 | 9.496 | 1,417,861 | +0.09(+0.90%) |
Aug 05, 2021 | 9.125 | 9.434 | 9.117 | 9.411 | 1,432,195 | +0.31(+3.40%) |
Aug 04, 2021 | 9.086 | 9.179 | 8.970 | 9.101 | 1,689,981 | -0.06(-0.68%) |
Aug 03, 2021 | 9.194 | 9.202 | 8.954 | 9.163 | 1,295,266 | -0.01(-0.08%) |
Aug 02, 2021 | 9.225 | 9.404 | 9.171 | 9.171 | 1,319,817 | -0.01(-0.08%) |
Jul 30, 2021 | 9.387 | 9.488 | 9.125 | 9.179 | 1,667,686 | -0.22(-2.38%) |
Jul 29, 2021 | 9.047 | 9.411 | 9.047 | 9.403 | 2,069,770 | +0.24(+2.62%) |
Jul 28, 2021 | 9.117 | 9.256 | 9.070 | 9.163 | 1,968,378 | +0.05(+0.51%) |
Jul 27, 2021 | 9.171 | 9.171 | 8.981 | 9.117 | 1,262,735 | -0.12(-1.26%) |
Jul 26, 2021 | 9.117 | 9.287 | 9.094 | 9.233 | 1,507,511 | +0.19(+2.05%) |
Jul 23, 2021 | 9.155 | 9.155 | 9.001 | 9.047 | 1,081,007 | -0.03(-0.34%) |
Jul 22, 2021 | 9.210 | 9.217 | 8.962 | 9.078 | 1,260,691 | -0.13(-1.43%) |
Jul 21, 2021 | 9.063 | 9.295 | 9.063 | 9.210 | 1,525,700 | +0.17(+1.88%) |
Jul 20, 2021 | 8.916 | 9.206 | 8.854 | 9.039 | 1,653,592 | +0.12(+1.39%) |
Jul 19, 2021 | 8.900 | 9.078 | 8.753 | 8.916 | 2,884,323 | -0.09(-0.95%) |
Jul 16, 2021 | 9.202 | 9.248 | 8.970 | 9.001 | 1,193,641 | -0.10(-1.10%) |
Jul 15, 2021 | 8.900 | 9.155 | 8.823 | 9.101 | 1,396,455 | +0.19(+2.17%) |
Jul 14, 2021 | 9.101 | 9.202 | 8.893 | 8.908 | 1,026,414 | -0.20(-2.21%) |
Jul 13, 2021 | 9.496 | 9.496 | 9.094 | 9.109 | 1,388,984 | -0.40(-4.23%) |
Jul 12, 2021 | 9.372 | 9.511 | 9.279 | 9.511 | 1,157,878 | +0.14(+1.49%) |
Jul 09, 2021 | 9.225 | 9.403 | 9.163 | 9.372 | 1,502,277 | +0.27(+2.97%) |
Jul 08, 2021 | 8.900 | 9.109 | 8.699 | 9.101 | 2,265,426 | +0.09(+0.94%) |
Jul 07, 2021 | 9.163 | 9.217 | 8.988 | 9.016 | 929,535 | -0.20(-2.18%) |
Jul 06, 2021 | 9.264 | 9.291 | 9.070 | 9.217 | 1,378,988 | -0.05(-0.50%) |
Jul 02, 2021 | 9.387 | 9.387 | 9.233 | 9.264 | 886,441 | -0.11(-1.16%) |