Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.23 | 10.23 | 9.979 | 10.12 | 106,901 | -0.02(-0.15%) |
Sep 29, 2021 | 10.10 | 10.20 | 10.00 | 10.14 | 33,081 | +0.02(+0.22%) |
Sep 28, 2021 | 10.02 | 10.17 | 9.994 | 10.11 | 49,620 | +0.04(+0.37%) |
Sep 27, 2021 | 10.18 | 10.28 | 10.06 | 10.08 | 144,651 | -0.04(-0.44%) |
Sep 24, 2021 | 10.07 | 10.20 | 10.07 | 10.12 | 51,337 | -0.02(-0.22%) |
Sep 23, 2021 | 9.911 | 10.20 | 9.878 | 10.14 | 67,314 | +0.19(+1.88%) |
Sep 22, 2021 | 10.05 | 10.13 | 9.941 | 9.956 | 86,948 | -0.04(-0.45%) |
Sep 21, 2021 | 10.10 | 10.11 | 9.971 | 10.00 | 83,056 | +0.01(+0.15%) |
Sep 20, 2021 | 10.04 | 10.08 | 9.930 | 9.986 | 100,200 | -0.18(-1.77%) |
Sep 17, 2021 | 10.21 | 10.31 | 10.02 | 10.17 | 524,966 | -0.02(-0.22%) |
Sep 16, 2021 | 10.24 | 10.30 | 10.09 | 10.19 | 39,229 | -0.04(-0.44%) |
Sep 15, 2021 | 10.15 | 10.26 | 10.11 | 10.23 | 50,512 | +0.05(+0.52%) |
Sep 14, 2021 | 10.31 | 10.31 | 10.15 | 10.18 | 52,198 | -0.06(-0.59%) |
Sep 13, 2021 | 10.31 | 10.38 | 10.23 | 10.24 | 63,350 | +0.01(+0.07%) |
Sep 10, 2021 | 10.28 | 10.28 | 10.13 | 10.23 | 69,292 | -0.05(-0.51%) |
Sep 09, 2021 | 10.41 | 10.44 | 10.29 | 10.29 | 77,973 | -0.12(-1.15%) |
Sep 08, 2021 | 10.17 | 10.43 | 10.14 | 10.41 | 113,025 | +0.25(+2.44%) |
Sep 07, 2021 | 10.46 | 10.47 | 10.14 | 10.16 | 120,033 | -0.26(-2.52%) |
Sep 03, 2021 | 10.51 | 10.51 | 10.30 | 10.42 | 72,296 | -0.04(-0.43%) |
Sep 02, 2021 | 10.63 | 10.63 | 10.43 | 10.47 | 46,917 | -0.13(-1.20%) |
Sep 01, 2021 | 10.62 | 10.71 | 10.50 | 10.59 | 98,730 | -0.01(-0.07%) |
Aug 31, 2021 | 10.39 | 10.62 | 10.39 | 10.60 | 98,646 | +0.20(+1.87%) |
Aug 30, 2021 | 10.44 | 10.50 | 10.32 | 10.41 | 72,826 | -0.02(-0.14%) |
Aug 27, 2021 | 10.26 | 10.47 | 10.26 | 10.42 | 135,538 | +0.19(+1.83%) |
Aug 26, 2021 | 10.07 | 10.24 | 10.06 | 10.23 | 150,563 | +0.12(+1.19%) |
Aug 25, 2021 | 10.15 | 10.21 | 10.10 | 10.11 | 122,311 | -0.02(-0.15%) |
Aug 24, 2021 | 10.20 | 10.25 | 10.12 | 10.13 | 182,147 | +0.01(+0.07%) |
Aug 23, 2021 | 10.19 | 10.35 | 10.12 | 10.12 | 104,627 | -0.03(-0.30%) |
Aug 20, 2021 | 10.21 | 10.23 | 10.05 | 10.15 | 332,195 | -0.13(-1.31%) |
Aug 19, 2021 | 10.21 | 10.29 | 10.07 | 10.29 | 84,479 | +0.01(+0.15%) |
Aug 18, 2021 | 10.23 | 10.43 | 10.23 | 10.27 | 77,578 | -0.04(-0.44%) |
Aug 17, 2021 | 10.23 | 10.23 | 10.18 | 10.32 | 60,888 | +0.04(+0.44%) |
Aug 16, 2021 | 10.43 | 10.44 | 10.22 | 10.27 | 93,211 | -0.20(-1.86%) |
Aug 13, 2021 | 10.49 | 10.64 | 10.38 | 10.47 | 72,573 | +0.00(+0.00%) |
Aug 12, 2021 | 10.37 | 10.53 | 10.30 | 10.47 | 134,276 | +0.18(+1.80%) |
Aug 11, 2021 | 10.35 | 10.35 | 9.845 | 10.28 | 125,960 | -0.06(-0.57%) |
Aug 10, 2021 | 10.30 | 10.35 | 10.25 | 10.34 | 90,247 | +0.13(+1.30%) |
Aug 09, 2021 | 10.21 | 10.24 | 10.03 | 10.21 | 135,230 | +0.05(+0.51%) |
Aug 06, 2021 | 9.720 | 10.27 | 9.720 | 10.16 | 181,746 | +0.51(+5.29%) |
Aug 05, 2021 | 9.358 | 9.668 | 9.358 | 9.646 | 47,706 | +0.27(+2.92%) |
Aug 04, 2021 | 9.291 | 9.431 | 9.284 | 9.372 | 58,499 | -0.02(-0.24%) |
Aug 03, 2021 | 9.505 | 9.505 | 9.298 | 9.395 | 56,432 | -0.06(-0.63%) |
Aug 02, 2021 | 9.439 | 9.609 | 9.406 | 9.454 | 83,449 | +0.08(+0.87%) |
Jul 30, 2021 | 9.587 | 9.712 | 9.287 | 9.372 | 218,931 | -0.27(-2.84%) |
Jul 29, 2021 | 9.668 | 9.772 | 9.609 | 9.646 | 63,756 | +0.01(+0.08%) |
Jul 28, 2021 | 9.557 | 9.690 | 9.498 | 9.638 | 67,756 | +0.03(+0.31%) |
Jul 27, 2021 | 9.609 | 9.624 | 9.550 | 9.609 | 50,251 | -0.07(-0.76%) |
Jul 26, 2021 | 9.624 | 9.735 | 9.609 | 9.683 | 40,622 | +0.13(+1.31%) |
Jul 23, 2021 | 9.557 | 9.609 | 9.476 | 9.557 | 43,754 | +0.00(+0.00%) |
Jul 22, 2021 | 9.727 | 9.735 | 9.542 | 9.557 | 49,047 | -0.22(-2.27%) |
Jul 21, 2021 | 9.646 | 9.875 | 9.646 | 9.779 | 64,720 | +0.12(+1.22%) |
Jul 20, 2021 | 9.550 | 9.794 | 9.491 | 9.661 | 135,828 | +0.19(+2.03%) |
Jul 19, 2021 | 9.690 | 9.690 | 9.380 | 9.468 | 134,126 | -0.26(-2.66%) |
Jul 16, 2021 | 9.661 | 9.812 | 9.653 | 9.727 | 97,277 | +0.05(+0.53%) |
Jul 15, 2021 | 9.402 | 9.683 | 9.372 | 9.675 | 104,737 | +0.26(+2.75%) |
Jul 14, 2021 | 9.468 | 9.528 | 9.358 | 9.417 | 76,804 | -0.01(-0.08%) |
Jul 13, 2021 | 9.698 | 9.698 | 9.424 | 9.424 | 41,737 | -0.26(-2.67%) |
Jul 12, 2021 | 9.609 | 9.727 | 9.550 | 9.683 | 41,173 | +0.11(+1.16%) |
Jul 09, 2021 | 9.461 | 9.609 | 9.461 | 9.572 | 67,851 | +0.20(+2.13%) |
Jul 08, 2021 | 9.454 | 9.542 | 9.299 | 9.372 | 79,326 | -0.19(-2.01%) |
Jul 07, 2021 | 9.675 | 9.675 | 9.520 | 9.565 | 53,793 | -0.07(-0.69%) |
Jul 06, 2021 | 9.742 | 9.742 | 9.535 | 9.631 | 70,071 | -0.07(-0.76%) |
Jul 02, 2021 | 9.609 | 9.742 | 9.528 | 9.705 | 80,031 | +0.00(+0.00%) |