Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.40 | 10.40 | 10.40 | 0 | -0.53(-4.85%) | |
Sep 29, 2021 | 11.64 | 11.64 | 10.66 | 10.93 | 3,135,815 | -0.14(-1.26%) |
Sep 28, 2021 | 11.85 | 11.88 | 10.83 | 11.07 | 5,372,319 | -0.87(-7.29%) |
Sep 27, 2021 | 11.45 | 12.95 | 11.44 | 11.94 | 9,954,167 | +0.64(+5.66%) |
Sep 24, 2021 | 10.02 | 11.47 | 10.00 | 11.30 | 12,876,892 | +1.29(+12.89%) |
Sep 23, 2021 | 10.08 | 10.08 | 9.980 | 10.01 | 4,094,395 | +0.02(+0.20%) |
Sep 22, 2021 | 10.09 | 10.18 | 9.980 | 9.990 | 3,418,017 | -0.06(-0.60%) |
Sep 21, 2021 | 10.02 | 10.10 | 10.00 | 10.05 | 1,595,969 | +0.04(+0.40%) |
Sep 20, 2021 | 10.00 | 10.03 | 9.990 | 10.01 | 1,738,147 | -0.05(-0.50%) |
Sep 17, 2021 | 10.08 | 10.14 | 10.00 | 10.06 | 2,009,602 | +0.01(+0.10%) |
Sep 16, 2021 | 10.03 | 10.46 | 10.02 | 10.05 | 3,037,015 | +0.04(+0.40%) |
Sep 15, 2021 | 10.01 | 10.05 | 9.990 | 10.01 | 1,451,970 | +0.01(+0.10%) |
Sep 14, 2021 | 10.03 | 10.04 | 9.990 | 10.00 | 387,019 | -0.02(-0.20%) |
Sep 13, 2021 | 10.04 | 10.08 | 10.00 | 10.02 | 617,093 | +0.02(+0.20%) |
Sep 10, 2021 | 10.07 | 10.09 | 10.00 | 10.00 | 368,340 | -0.07(-0.70%) |
Sep 09, 2021 | 10.01 | 10.09 | 9.990 | 10.07 | 1,582,695 | +0.07(+0.70%) |
Sep 08, 2021 | 10.01 | 10.01 | 9.980 | 10.00 | 274,213 | -0.01(-0.10%) |
Sep 07, 2021 | 10.00 | 10.01 | 9.990 | 10.01 | 550,982 | +0.03(+0.30%) |
Sep 03, 2021 | 10.00 | 10.00 | 9.970 | 9.980 | 273,536 | +0.01(+0.10%) |
Sep 02, 2021 | 9.980 | 10.00 | 9.960 | 9.970 | 745,387 | +0.00(+0.00%) |
Sep 01, 2021 | 9.960 | 10.00 | 9.990 | 9.970 | 458,993 | -0.02(-0.20%) |
Aug 31, 2021 | 9.990 | 10.00 | 9.960 | 9.990 | 260,704 | +0.01(+0.10%) |
Aug 30, 2021 | 9.970 | 9.990 | 9.950 | 9.980 | 218,607 | +0.00(+0.00%) |
Aug 27, 2021 | 9.960 | 9.985 | 9.940 | 9.980 | 186,315 | +0.02(+0.20%) |
Aug 26, 2021 | 9.950 | 9.980 | 9.950 | 9.960 | 366,841 | +0.04(+0.40%) |
Aug 25, 2021 | 9.960 | 10.00 | 9.920 | 9.920 | 619,225 | -0.06(-0.60%) |
Aug 24, 2021 | 9.950 | 9.990 | 9.940 | 9.980 | 686,397 | +0.02(+0.20%) |
Aug 23, 2021 | 9.990 | 9.990 | 9.930 | 9.960 | 728,049 | -0.03(-0.30%) |
Aug 20, 2021 | 10.00 | 10.02 | 9.945 | 9.990 | 797,327 | -0.01(-0.10%) |
Aug 19, 2021 | 10.00 | 10.01 | 9.980 | 10.00 | 359,261 | +0.02(+0.20%) |
Aug 18, 2021 | 10.01 | 10.01 | 9.970 | 9.980 | 162,503 | -0.03(-0.30%) |
Aug 17, 2021 | 10.00 | 10.01 | 9.965 | 10.01 | 442,714 | +0.01(+0.10%) |
Aug 16, 2021 | 10.03 | 10.04 | 9.970 | 10.00 | 243,730 | -0.02(-0.20%) |
Aug 13, 2021 | 10.04 | 10.05 | 9.950 | 10.02 | 631,416 | +0.01(+0.10%) |
Aug 12, 2021 | 10.00 | 10.05 | 9.950 | 10.01 | 1,199,592 | +0.01(+0.10%) |
Aug 11, 2021 | 10.05 | 10.05 | 9.990 | 10.00 | 400,314 | +0.00(+0.00%) |
Aug 10, 2021 | 9.980 | 10.01 | 9.970 | 10.00 | 200,551 | +0.00(+0.00%) |
Aug 09, 2021 | 9.990 | 10.01 | 9.980 | 10.00 | 539,587 | +0.06(+0.60%) |
Aug 06, 2021 | 9.990 | 10.00 | 9.930 | 9.940 | 283,413 | -0.04(-0.40%) |
Aug 05, 2021 | 9.940 | 9.980 | 9.930 | 9.980 | 372,260 | +0.02(+0.20%) |
Aug 04, 2021 | 9.970 | 9.980 | 9.920 | 9.960 | 185,143 | +0.02(+0.20%) |
Aug 03, 2021 | 9.950 | 9.960 | 9.920 | 9.940 | 142,783 | +0.01(+0.10%) |
Aug 02, 2021 | 9.930 | 9.980 | 9.910 | 9.930 | 197,422 | +0.01(+0.10%) |
Jul 30, 2021 | 9.910 | 9.960 | 9.910 | 9.920 | 139,113 | +0.01(+0.10%) |
Jul 29, 2021 | 9.910 | 10.000 | 9.910 | 9.910 | 282,713 | -0.02(-0.20%) |
Jul 28, 2021 | 9.950 | 9.960 | 9.910 | 9.930 | 301,963 | +0.00(+0.00%) |
Jul 27, 2021 | 9.950 | 9.980 | 9.920 | 9.930 | 199,995 | -0.02(-0.20%) |
Jul 26, 2021 | 9.940 | 10.03 | 9.930 | 9.950 | 243,152 | +0.00(+0.00%) |
Jul 23, 2021 | 9.980 | 9.980 | 9.920 | 9.950 | 240,907 | -0.01(-0.10%) |
Jul 22, 2021 | 9.930 | 9.970 | 9.900 | 9.960 | 708,582 | +0.04(+0.40%) |
Jul 21, 2021 | 9.950 | 9.970 | 9.900 | 9.920 | 626,917 | -0.03(-0.30%) |
Jul 20, 2021 | 9.990 | 10.04 | 9.930 | 9.950 | 728,357 | +0.00(+0.00%) |
Jul 19, 2021 | 10.11 | 10.20 | 9.940 | 9.950 | 701,842 | -0.17(-1.68%) |
Jul 16, 2021 | 10.11 | 10.25 | 10.09 | 10.12 | 214,831 | +0.01(+0.10%) |
Jul 15, 2021 | 10.16 | 10.35 | 10.10 | 10.11 | 276,556 | -0.02(-0.20%) |
Jul 14, 2021 | 10.40 | 10.40 | 10.04 | 10.13 | 339,884 | -0.18(-1.75%) |
Jul 13, 2021 | 10.46 | 10.46 | 10.28 | 10.31 | 118,355 | -0.15(-1.43%) |
Jul 12, 2021 | 10.53 | 10.59 | 10.42 | 10.46 | 173,999 | -0.04(-0.38%) |
Jul 09, 2021 | 10.38 | 10.50 | 10.36 | 10.50 | 325,620 | +0.08(+0.77%) |
Jul 08, 2021 | 10.44 | 10.52 | 10.35 | 10.42 | 341,277 | -0.02(-0.19%) |
Jul 07, 2021 | 10.60 | 10.65 | 10.39 | 10.44 | 274,592 | -0.09(-0.85%) |
Jul 06, 2021 | 10.53 | 10.65 | 10.33 | 10.53 | 356,201 | +0.05(+0.48%) |
Jul 02, 2021 | 10.70 | 10.73 | 10.46 | 10.48 | 147,084 | -0.22(-2.06%) |