Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.34 | 10.37 | 10.30 | 10.31 | 6,199 | -0.21(-2.00%) |
Sep 29, 2021 | 10.69 | 10.70 | 10.52 | 10.52 | 5,201 | +0.08(+0.77%) |
Sep 28, 2021 | 10.65 | 10.75 | 10.44 | 10.44 | 5,402 | -0.24(-2.25%) |
Sep 27, 2021 | 10.57 | 10.72 | 10.57 | 10.68 | 6,550 | +0.04(+0.38%) |
Sep 24, 2021 | 10.70 | 10.70 | 10.53 | 10.64 | 5,449 | +0.24(+2.31%) |
Sep 23, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 502 | -0.32(-2.99%) |
Sep 21, 2021 | 10.72 | 10.72 | 10.72 | 144 | +0.27(+2.58%) | |
Sep 20, 2021 | 10.80 | 10.80 | 10.35 | 10.45 | 9,841 | -0.43(-3.95%) |
Sep 17, 2021 | 10.30 | 10.88 | 10.30 | 10.88 | 34,179 | +0.48(+4.62%) |
Sep 16, 2021 | 10.32 | 10.40 | 10.28 | 10.40 | 2,781 | +0.06(+0.58%) |
Sep 15, 2021 | 10.36 | 10.36 | 10.23 | 10.34 | 6,396 | +0.09(+0.88%) |
Sep 14, 2021 | 10.25 | 10.31 | 10.25 | 10.25 | 1,296 | -0.15(-1.44%) |
Sep 13, 2021 | 10.26 | 10.42 | 10.26 | 10.40 | 9,673 | +0.08(+0.78%) |
Sep 10, 2021 | 10.27 | 10.45 | 10.27 | 10.32 | 3,441 | -0.08(-0.77%) |
Sep 09, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 2,121 | +0.00(+0.00%) |
Sep 08, 2021 | 10.40 | 10.45 | 10.40 | 10.40 | 14,072 | +0.00(+0.00%) |
Sep 07, 2021 | 10.40 | 10.41 | 10.40 | 10.40 | 2,585 | -0.15(-1.42%) |
Sep 03, 2021 | 10.55 | 10.55 | 10.55 | 10.55 | 365 | +0.10(+0.96%) |
Sep 02, 2021 | 10.42 | 10.61 | 10.42 | 10.45 | 726 | -0.05(-0.47%) |
Sep 01, 2021 | 10.41 | 10.50 | 10.40 | 10.50 | 1,425 | +0.10(+0.95%) |
Aug 31, 2021 | 10.43 | 10.50 | 10.40 | 10.40 | 4,228 | -0.05(-0.48%) |
Aug 30, 2021 | 10.55 | 10.55 | 10.45 | 10.45 | 725 | +0.07(+0.67%) |
Aug 27, 2021 | 10.33 | 10.46 | 10.33 | 10.38 | 5,985 | -0.09(-0.86%) |
Aug 26, 2021 | 10.44 | 10.50 | 10.32 | 10.47 | 16,352 | +0.03(+0.29%) |
Aug 25, 2021 | 10.48 | 10.50 | 10.30 | 10.44 | 13,085 | +0.11(+1.06%) |
Aug 24, 2021 | 10.32 | 10.38 | 10.32 | 10.33 | 5,366 | -0.03(-0.29%) |
Aug 23, 2021 | 10.20 | 10.44 | 10.20 | 10.36 | 2,552 | +0.01(+0.10%) |
Aug 20, 2021 | 10.25 | 10.39 | 10.25 | 10.35 | 3,809 | +0.01(+0.10%) |
Aug 19, 2021 | 10.38 | 10.38 | 10.33 | 10.34 | 3,186 | -0.01(-0.10%) |
Aug 18, 2021 | 10.40 | 10.40 | 10.34 | 10.35 | 5,091 | -0.03(-0.29%) |
Aug 17, 2021 | 10.42 | 10.42 | 10.35 | 10.38 | 8,182 | -0.12(-1.14%) |
Aug 16, 2021 | 10.47 | 10.50 | 10.45 | 10.50 | 3,382 | +0.05(+0.48%) |
Aug 13, 2021 | 10.44 | 10.45 | 10.41 | 10.45 | 1,151 | -0.04(-0.38%) |
Aug 12, 2021 | 10.44 | 10.49 | 10.41 | 10.49 | 2,108 | +0.00(+0.00%) |
Aug 11, 2021 | 10.50 | 10.54 | 10.49 | 10.49 | 5,344 | -0.12(-1.13%) |
Aug 10, 2021 | 10.35 | 10.71 | 10.30 | 10.61 | 23,723 | +0.45(+4.43%) |
Aug 09, 2021 | 10.36 | 10.36 | 10.16 | 10.16 | 2,973 | -0.23(-2.21%) |
Aug 06, 2021 | 10.30 | 10.44 | 10.27 | 10.39 | 4,321 | -0.04(-0.38%) |
Aug 05, 2021 | 10.72 | 10.72 | 10.31 | 10.43 | 3,671 | -0.17(-1.60%) |
Aug 04, 2021 | 10.20 | 11.10 | 10.20 | 10.60 | 64,173 | +0.45(+4.43%) |
Aug 03, 2021 | 10.24 | 10.24 | 10.10 | 10.15 | 5,013 | -0.03(-0.29%) |
Aug 02, 2021 | 10.14 | 10.22 | 10.10 | 10.18 | 13,413 | +0.03(+0.30%) |
Jul 30, 2021 | 10.16 | 10.18 | 10.15 | 10.15 | 1,976 | -0.01(-0.10%) |
Jul 29, 2021 | 10.18 | 10.18 | 10.15 | 10.16 | 4,446 | +0.01(+0.10%) |
Jul 28, 2021 | 10.25 | 10.25 | 10.10 | 10.15 | 3,851 | -0.01(-0.10%) |
Jul 27, 2021 | 10.24 | 10.24 | 10.11 | 10.16 | 1,052 | +0.01(+0.10%) |
Jul 26, 2021 | 10.06 | 10.15 | 10.05 | 10.15 | 13,010 | +0.05(+0.50%) |
Jul 23, 2021 | 10.06 | 10.18 | 9.950 | 10.10 | 37,145 | -0.03(-0.30%) |
Jul 22, 2021 | 10.13 | 10.13 | 10.13 | 10.13 | 820 | +0.01(+0.10%) |
Jul 21, 2021 | 10.11 | 10.29 | 10.11 | 10.12 | 7,018 | +0.01(+0.10%) |
Jul 20, 2021 | 10.18 | 10.20 | 10.11 | 10.11 | 11,396 | +0.01(+0.10%) |
Jul 19, 2021 | 10.12 | 10.21 | 10.05 | 10.10 | 10,391 | -0.10(-0.98%) |
Jul 16, 2021 | 10.18 | 10.20 | 10.11 | 10.20 | 6,099 | +0.01(+0.10%) |
Jul 15, 2021 | 10.06 | 10.19 | 10.06 | 10.19 | 6,660 | +0.04(+0.39%) |
Jul 14, 2021 | 10.12 | 10.16 | 10.12 | 10.15 | 4,018 | +0.03(+0.30%) |
Jul 13, 2021 | 10.16 | 10.18 | 10.12 | 10.12 | 4,566 | -0.07(-0.69%) |
Jul 12, 2021 | 10.12 | 10.23 | 10.12 | 10.19 | 3,789 | -0.03(-0.29%) |
Jul 09, 2021 | 10.19 | 10.25 | 10.14 | 10.22 | 4,377 | +0.06(+0.59%) |
Jul 08, 2021 | 10.12 | 10.19 | 10.12 | 10.16 | 7,433 | +0.02(+0.20%) |
Jul 07, 2021 | 10.23 | 10.25 | 10.12 | 10.14 | 8,439 | -0.04(-0.40%) |
Jul 06, 2021 | 10.12 | 10.18 | 10.12 | 10.18 | 6,473 | +0.03(+0.31%) |
Jul 02, 2021 | 10.24 | 10.24 | 10.13 | 10.15 | 2,548 | -0.09(-0.88%) |