Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.79 | 11.00 | 10.65 | 10.77 | 686,403 | +0.01(+0.09%) |
Sep 29, 2021 | 10.50 | 10.87 | 10.32 | 10.76 | 204,634 | +0.40(+3.90%) |
Sep 28, 2021 | 10.97 | 10.78 | 10.32 | 10.35 | 353,517 | -0.42(-3.91%) |
Sep 27, 2021 | 10.71 | 10.99 | 10.62 | 10.78 | 281,634 | +0.17(+1.56%) |
Sep 24, 2021 | 10.59 | 10.81 | 10.57 | 10.61 | 176,573 | -0.07(-0.69%) |
Sep 23, 2021 | 10.42 | 10.69 | 10.33 | 10.69 | 167,095 | +0.33(+3.19%) |
Sep 22, 2021 | 10.32 | 10.53 | 10.31 | 10.35 | 169,958 | +0.18(+1.80%) |
Sep 21, 2021 | 10.45 | 10.45 | 10.13 | 10.17 | 190,558 | -0.05(-0.54%) |
Sep 20, 2021 | 10.39 | 10.63 | 10.11 | 10.23 | 396,547 | -0.59(-5.43%) |
Sep 17, 2021 | 11.14 | 11.17 | 10.64 | 10.81 | 242,189 | -0.28(-2.56%) |
Sep 16, 2021 | 10.70 | 11.17 | 10.65 | 11.10 | 233,598 | +0.38(+3.51%) |
Sep 15, 2021 | 10.42 | 10.80 | 10.35 | 10.72 | 332,322 | +0.39(+3.82%) |
Sep 14, 2021 | 10.35 | 10.52 | 10.27 | 10.33 | 250,211 | +0.07(+0.71%) |
Sep 13, 2021 | 10.26 | 10.39 | 10.16 | 10.25 | 220,685 | +0.19(+1.92%) |
Sep 10, 2021 | 10.51 | 10.53 | 10.06 | 10.06 | 244,560 | -0.37(-3.52%) |
Sep 09, 2021 | 10.42 | 10.53 | 10.31 | 10.43 | 222,936 | +0.01(+0.09%) |
Sep 08, 2021 | 10.39 | 10.47 | 10.29 | 10.42 | 255,702 | +0.11(+1.07%) |
Sep 07, 2021 | 10.33 | 10.51 | 10.23 | 10.31 | 138,569 | -0.02(-0.18%) |
Sep 03, 2021 | 10.36 | 10.50 | 10.19 | 10.33 | 82,173 | -0.06(-0.53%) |
Sep 02, 2021 | 10.12 | 10.64 | 10.12 | 10.38 | 275,204 | +0.35(+3.47%) |
Sep 01, 2021 | 10.03 | 10.16 | 9.933 | 10.03 | 426,720 | +0.04(+0.37%) |
Aug 31, 2021 | 10.01 | 10.02 | 9.915 | 9.997 | 390,654 | +0.03(+0.28%) |
Aug 30, 2021 | 9.988 | 10.18 | 9.915 | 9.970 | 726,396 | -0.01(-0.09%) |
Aug 27, 2021 | 9.805 | 10.05 | 9.791 | 9.979 | 384,356 | +0.35(+3.62%) |
Aug 26, 2021 | 9.878 | 9.951 | 9.630 | 9.630 | 173,031 | -0.17(-1.78%) |
Aug 25, 2021 | 9.841 | 9.905 | 9.768 | 9.805 | 398,869 | +0.06(+0.56%) |
Aug 24, 2021 | 9.768 | 9.878 | 9.722 | 9.750 | 503,137 | +0.12(+1.24%) |
Aug 23, 2021 | 9.603 | 9.832 | 9.488 | 9.630 | 605,320 | +0.23(+2.44%) |
Aug 20, 2021 | 9.502 | 9.612 | 9.291 | 9.401 | 172,656 | -0.17(-1.82%) |
Aug 19, 2021 | 9.520 | 9.630 | 9.364 | 9.575 | 266,427 | -0.13(-1.32%) |
Aug 18, 2021 | 9.548 | 9.759 | 9.419 | 9.704 | 252,614 | +0.10(+1.05%) |
Aug 17, 2021 | 9.401 | 9.635 | 9.401 | 9.603 | 280,265 | +0.12(+1.26%) |
Aug 16, 2021 | 9.676 | 9.676 | 9.373 | 9.484 | 307,236 | -0.24(-2.45%) |
Aug 13, 2021 | 9.612 | 9.786 | 9.529 | 9.722 | 186,950 | -0.13(-1.30%) |
Aug 12, 2021 | 9.994 | 10.05 | 9.770 | 9.850 | 325,994 | -0.07(-0.72%) |
Aug 11, 2021 | 9.877 | 9.999 | 9.716 | 9.922 | 156,007 | +0.06(+0.64%) |
Aug 10, 2021 | 9.868 | 9.904 | 9.705 | 9.859 | 166,534 | +0.07(+0.73%) |
Aug 09, 2021 | 9.420 | 9.859 | 9.411 | 9.788 | 466,661 | +0.34(+3.61%) |
Aug 06, 2021 | 9.608 | 9.608 | 9.384 | 9.447 | 518,105 | -0.01(-0.09%) |
Aug 05, 2021 | 9.277 | 9.841 | 9.259 | 9.456 | 455,697 | +0.41(+4.56%) |
Aug 04, 2021 | 9.142 | 9.259 | 8.954 | 9.044 | 292,951 | -0.12(-1.27%) |
Aug 03, 2021 | 9.187 | 9.277 | 9.071 | 9.160 | 276,910 | +0.00(+0.00%) |
Aug 02, 2021 | 9.322 | 9.582 | 9.106 | 9.160 | 171,874 | -0.17(-1.83%) |
Jul 30, 2021 | 9.420 | 9.474 | 9.223 | 9.331 | 91,456 | -0.07(-0.76%) |
Jul 29, 2021 | 9.331 | 9.582 | 9.277 | 9.402 | 325,074 | +0.11(+1.16%) |
Jul 28, 2021 | 9.196 | 9.375 | 9.089 | 9.295 | 130,630 | +0.11(+1.17%) |
Jul 27, 2021 | 9.268 | 9.411 | 9.062 | 9.187 | 164,227 | -0.05(-0.58%) |
Jul 26, 2021 | 9.205 | 9.582 | 9.205 | 9.241 | 96,674 | -0.06(-0.67%) |
Jul 23, 2021 | 9.366 | 9.483 | 9.178 | 9.304 | 188,278 | -0.09(-0.95%) |
Jul 22, 2021 | 9.205 | 9.465 | 8.981 | 9.393 | 85,837 | +0.26(+2.85%) |
Jul 21, 2021 | 9.187 | 9.438 | 9.133 | 9.133 | 101,183 | +0.09(+0.99%) |
Jul 20, 2021 | 8.811 | 9.075 | 8.726 | 9.044 | 77,792 | +0.23(+2.64%) |
Jul 19, 2021 | 8.963 | 8.972 | 8.524 | 8.811 | 519,761 | -0.34(-3.72%) |
Jul 16, 2021 | 9.456 | 9.528 | 8.981 | 9.151 | 288,382 | -0.24(-2.58%) |
Jul 15, 2021 | 9.429 | 9.640 | 9.259 | 9.393 | 106,494 | -0.04(-0.38%) |
Jul 14, 2021 | 9.617 | 9.779 | 9.322 | 9.429 | 231,316 | -0.14(-1.50%) |
Jul 13, 2021 | 9.734 | 9.734 | 9.501 | 9.573 | 53,303 | -0.14(-1.48%) |
Jul 12, 2021 | 9.590 | 9.805 | 9.501 | 9.716 | 79,889 | +0.13(+1.40%) |
Jul 09, 2021 | 9.626 | 9.752 | 9.537 | 9.582 | 106,895 | +0.07(+0.75%) |
Jul 08, 2021 | 9.420 | 9.689 | 9.375 | 9.510 | 150,323 | -0.11(-1.12%) |
Jul 07, 2021 | 9.734 | 9.779 | 9.348 | 9.617 | 206,523 | -0.08(-0.83%) |
Jul 06, 2021 | 10.11 | 10.22 | 9.501 | 9.698 | 109,704 | -0.31(-3.13%) |
Jul 02, 2021 | 10.00 | 10.04 | 9.716 | 10.01 | 110,353 | +0.10(+0.99%) |