Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.18 | 10.33 | 10.13 | 10.14 | 60,696 | -0.05(-0.52%) |
Sep 29, 2021 | 10.13 | 10.42 | 10.09 | 10.19 | 47,485 | +0.11(+1.14%) |
Sep 28, 2021 | 10.23 | 10.41 | 10.04 | 10.08 | 36,789 | -0.17(-1.64%) |
Sep 27, 2021 | 10.16 | 10.38 | 10.16 | 10.24 | 54,957 | +0.15(+1.49%) |
Sep 24, 2021 | 9.952 | 10.14 | 9.917 | 10.09 | 55,576 | +0.19(+1.96%) |
Sep 23, 2021 | 10.01 | 10.05 | 9.899 | 9.899 | 108,573 | -0.04(-0.36%) |
Sep 22, 2021 | 10.11 | 10.12 | 9.899 | 9.934 | 111,525 | +0.00(+0.00%) |
Sep 21, 2021 | 9.872 | 10.08 | 9.775 | 9.934 | 67,057 | -0.02(-0.18%) |
Sep 20, 2021 | 10.08 | 10.08 | 9.846 | 9.952 | 53,827 | -0.28(-2.76%) |
Sep 17, 2021 | 9.899 | 10.26 | 9.850 | 10.23 | 170,875 | +0.30(+3.02%) |
Sep 16, 2021 | 9.943 | 10.02 | 9.934 | 9.934 | 26,751 | -0.04(-0.35%) |
Sep 15, 2021 | 9.934 | 9.996 | 9.934 | 9.970 | 91,867 | +0.04(+0.36%) |
Sep 14, 2021 | 10.03 | 10.03 | 9.846 | 9.934 | 42,092 | -0.13(-1.32%) |
Sep 13, 2021 | 9.917 | 10.08 | 9.899 | 10.07 | 46,310 | +0.25(+2.52%) |
Sep 10, 2021 | 9.917 | 10.02 | 9.784 | 9.819 | 29,441 | -0.12(-1.24%) |
Sep 09, 2021 | 9.864 | 10.05 | 9.864 | 9.943 | 38,375 | +0.04(+0.36%) |
Sep 08, 2021 | 10.10 | 10.67 | 9.908 | 9.908 | 40,835 | -0.11(-1.15%) |
Sep 07, 2021 | 10.19 | 10.19 | 10.02 | 10.02 | 52,225 | -0.07(-0.70%) |
Sep 03, 2021 | 10.10 | 10.37 | 9.996 | 10.09 | 39,042 | -0.04(-0.44%) |
Sep 02, 2021 | 10.28 | 10.31 | 10.10 | 10.14 | 77,991 | -0.04(-0.35%) |
Sep 01, 2021 | 10.19 | 10.25 | 10.02 | 10.17 | 57,078 | -0.07(-0.69%) |
Aug 31, 2021 | 10.30 | 10.46 | 10.19 | 10.24 | 133,647 | -0.04(-0.43%) |
Aug 30, 2021 | 10.46 | 10.73 | 10.19 | 10.29 | 45,250 | -0.15(-1.44%) |
Aug 27, 2021 | 9.943 | 11.29 | 9.937 | 10.44 | 104,348 | +0.53(+5.35%) |
Aug 26, 2021 | 9.925 | 9.934 | 9.828 | 9.908 | 45,842 | -0.04(-0.36%) |
Aug 25, 2021 | 9.864 | 10.07 | 9.775 | 9.943 | 42,703 | +0.12(+1.26%) |
Aug 24, 2021 | 10.08 | 10.14 | 9.819 | 9.819 | 57,047 | -0.16(-1.59%) |
Aug 23, 2021 | 10.02 | 10.14 | 9.978 | 9.978 | 47,900 | -0.04(-0.35%) |
Aug 20, 2021 | 9.978 | 10.08 | 9.925 | 10.01 | 25,227 | +0.09(+0.89%) |
Aug 19, 2021 | 9.908 | 10.00 | 9.846 | 9.925 | 38,140 | -0.13(-1.32%) |
Aug 18, 2021 | 10.11 | 10.32 | 10.06 | 10.06 | 55,863 | -0.05(-0.52%) |
Aug 17, 2021 | 9.925 | 10.13 | 9.881 | 10.11 | 46,005 | +0.09(+0.88%) |
Aug 16, 2021 | 9.974 | 10.13 | 9.974 | 10.02 | 41,023 | -0.10(-0.96%) |
Aug 13, 2021 | 10.02 | 10.13 | 10.01 | 10.12 | 30,957 | +0.09(+0.88%) |
Aug 12, 2021 | 10.05 | 10.09 | 9.846 | 10.03 | 37,789 | -0.04(-0.44%) |
Aug 11, 2021 | 10.13 | 10.13 | 9.943 | 10.08 | 51,173 | +0.04(+0.44%) |
Aug 10, 2021 | 9.934 | 10.10 | 9.714 | 10.03 | 38,593 | +0.07(+0.71%) |
Aug 09, 2021 | 9.952 | 10.07 | 9.716 | 9.961 | 91,947 | +0.03(+0.26%) |
Aug 06, 2021 | 9.611 | 9.987 | 9.611 | 9.935 | 50,776 | +0.36(+3.75%) |
Aug 05, 2021 | 9.541 | 9.684 | 9.296 | 9.576 | 33,471 | +0.04(+0.46%) |
Aug 04, 2021 | 9.672 | 9.751 | 9.532 | 9.532 | 39,959 | -0.25(-2.51%) |
Aug 03, 2021 | 9.961 | 10.00 | 9.646 | 9.777 | 79,788 | -0.19(-1.93%) |
Aug 02, 2021 | 10.13 | 10.34 | 9.935 | 9.970 | 69,366 | -0.03(-0.26%) |
Jul 30, 2021 | 10.05 | 10.16 | 9.935 | 9.996 | 94,245 | -0.01(-0.09%) |
Jul 29, 2021 | 9.996 | 10.14 | 9.991 | 10.00 | 60,032 | -0.04(-0.35%) |
Jul 28, 2021 | 10.29 | 10.29 | 10.02 | 10.04 | 105,354 | -0.18(-1.71%) |
Jul 27, 2021 | 10.04 | 10.30 | 10.04 | 10.21 | 54,666 | +0.12(+1.21%) |
Jul 26, 2021 | 9.935 | 10.17 | 9.935 | 10.09 | 48,974 | +0.19(+1.95%) |
Jul 23, 2021 | 9.900 | 9.952 | 9.847 | 9.900 | 35,212 | +0.01(+0.09%) |
Jul 22, 2021 | 9.961 | 10.00 | 9.751 | 9.891 | 45,554 | -0.05(-0.53%) |
Jul 21, 2021 | 10.02 | 10.12 | 9.943 | 9.943 | 49,294 | +0.06(+0.62%) |
Jul 20, 2021 | 9.803 | 10.18 | 9.716 | 9.882 | 66,308 | +0.04(+0.44%) |
Jul 19, 2021 | 9.821 | 9.900 | 9.663 | 9.838 | 79,017 | -0.18(-1.83%) |
Jul 16, 2021 | 10.07 | 10.14 | 9.926 | 10.02 | 50,244 | -0.06(-0.61%) |
Jul 15, 2021 | 9.812 | 10.12 | 9.812 | 10.08 | 32,636 | +0.15(+1.50%) |
Jul 14, 2021 | 9.803 | 9.987 | 9.742 | 9.935 | 43,573 | +0.20(+2.07%) |
Jul 13, 2021 | 9.952 | 9.978 | 9.707 | 9.733 | 67,425 | -0.19(-1.94%) |
Jul 12, 2021 | 9.935 | 10.07 | 9.821 | 9.926 | 56,222 | +0.01(+0.09%) |
Jul 09, 2021 | 9.838 | 10.00 | 9.803 | 9.917 | 83,950 | +0.23(+2.35%) |
Jul 08, 2021 | 9.637 | 9.873 | 9.602 | 9.689 | 95,058 | -0.14(-1.42%) |
Jul 07, 2021 | 9.970 | 10.02 | 9.786 | 9.829 | 90,369 | -0.22(-2.18%) |
Jul 06, 2021 | 10.07 | 10.10 | 9.821 | 10.05 | 69,667 | -0.06(-0.61%) |
Jul 02, 2021 | 10.15 | 10.22 | 10.07 | 10.11 | 50,546 | -0.10(-0.94%) |