Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.49 | 10.50 | 10.30 | 10.49 | 19,168 | -0.09(-0.82%) |
Sep 29, 2021 | 10.35 | 10.58 | 10.35 | 10.58 | 21,402 | +0.20(+1.91%) |
Sep 28, 2021 | 10.48 | 10.50 | 10.30 | 10.38 | 15,612 | -0.09(-0.83%) |
Sep 27, 2021 | 10.27 | 10.51 | 10.25 | 10.47 | 36,659 | +0.22(+2.17%) |
Sep 24, 2021 | 10.32 | 10.33 | 10.24 | 10.25 | 16,029 | -0.09(-0.84%) |
Sep 23, 2021 | 10.25 | 10.37 | 10.21 | 10.33 | 34,766 | +0.09(+0.85%) |
Sep 22, 2021 | 10.11 | 10.39 | 10.10 | 10.25 | 21,087 | +0.17(+1.65%) |
Sep 21, 2021 | 10.01 | 10.32 | 9.993 | 10.08 | 13,952 | +0.11(+1.11%) |
Sep 20, 2021 | 10.01 | 10.14 | 9.946 | 9.970 | 16,611 | -0.28(-2.69%) |
Sep 17, 2021 | 10.26 | 10.27 | 10.21 | 10.25 | 15,073 | -0.05(-0.46%) |
Sep 16, 2021 | 10.32 | 10.32 | 10.19 | 10.29 | 17,560 | -0.03(-0.31%) |
Sep 15, 2021 | 10.27 | 10.36 | 10.12 | 10.32 | 20,937 | +0.04(+0.38%) |
Sep 14, 2021 | 10.38 | 10.38 | 10.29 | 10.29 | 5,775 | -0.06(-0.61%) |
Sep 13, 2021 | 10.29 | 10.39 | 10.29 | 10.35 | 12,835 | +0.13(+1.31%) |
Sep 10, 2021 | 10.36 | 10.36 | 10.20 | 10.21 | 10,222 | -0.11(-1.07%) |
Sep 09, 2021 | 10.30 | 10.36 | 10.30 | 10.32 | 17,167 | -0.03(-0.31%) |
Sep 08, 2021 | 10.35 | 10.41 | 10.24 | 10.36 | 16,916 | -0.02(-0.23%) |
Sep 07, 2021 | 10.39 | 10.42 | 10.33 | 10.38 | 8,252 | -0.06(-0.60%) |
Sep 03, 2021 | 10.43 | 10.44 | 10.34 | 10.44 | 11,537 | +0.02(+0.15%) |
Sep 02, 2021 | 10.32 | 10.44 | 10.25 | 10.43 | 18,984 | +0.12(+1.15%) |
Sep 01, 2021 | 10.22 | 10.33 | 10.22 | 10.31 | 19,825 | +0.06(+0.54%) |
Aug 31, 2021 | 10.22 | 10.30 | 10.20 | 10.25 | 18,723 | +0.02(+0.23%) |
Aug 30, 2021 | 10.27 | 10.27 | 10.20 | 10.23 | 9,224 | -0.01(-0.08%) |
Aug 27, 2021 | 10.14 | 10.26 | 10.14 | 10.24 | 39,769 | +0.08(+0.78%) |
Aug 26, 2021 | 10.16 | 10.17 | 10.14 | 10.16 | 3,182 | -0.06(-0.54%) |
Aug 25, 2021 | 10.15 | 10.23 | 10.12 | 10.21 | 18,362 | +0.03(+0.31%) |
Aug 24, 2021 | 10.20 | 10.20 | 10.10 | 10.18 | 12,901 | -0.02(-0.15%) |
Aug 23, 2021 | 10.10 | 10.27 | 10.07 | 10.20 | 23,646 | +0.17(+1.73%) |
Aug 20, 2021 | 9.962 | 10.12 | 9.946 | 10.02 | 15,927 | +0.02(+0.23%) |
Aug 19, 2021 | 9.954 | 10.32 | 9.923 | 10.00 | 16,907 | -0.04(-0.39%) |
Aug 18, 2021 | 10.07 | 10.13 | 10.03 | 10.04 | 20,414 | -0.06(-0.62%) |
Aug 17, 2021 | 10.02 | 10.15 | 10.02 | 10.10 | 21,353 | -0.03(-0.31%) |
Aug 16, 2021 | 10.08 | 10.13 | 9.946 | 10.13 | 22,142 | -0.05(-0.46%) |
Aug 13, 2021 | 10.21 | 10.22 | 10.14 | 10.18 | 9,148 | -0.02(-0.15%) |
Aug 12, 2021 | 10.19 | 10.21 | 10.15 | 10.20 | 7,343 | +0.01(+0.08%) |
Aug 11, 2021 | 10.09 | 10.19 | 10.01 | 10.19 | 31,206 | +0.13(+1.33%) |
Aug 10, 2021 | 10.04 | 10.17 | 9.939 | 10.06 | 7,600 | +0.05(+0.55%) |
Aug 09, 2021 | 9.962 | 10.05 | 9.907 | 10.00 | 30,063 | -0.01(-0.08%) |
Aug 06, 2021 | 9.994 | 10.06 | 9.915 | 10.01 | 30,450 | +0.02(+0.24%) |
Aug 05, 2021 | 9.954 | 10.02 | 9.954 | 9.986 | 36,279 | +0.00(+0.00%) |
Aug 04, 2021 | 9.931 | 9.986 | 9.899 | 9.986 | 36,706 | +0.01(+0.08%) |
Aug 03, 2021 | 10.00 | 10.00 | 9.923 | 9.978 | 34,045 | -0.06(-0.63%) |
Aug 02, 2021 | 10.13 | 10.17 | 10.03 | 10.04 | 29,545 | -0.09(-0.93%) |
Jul 30, 2021 | 10.20 | 10.30 | 10.06 | 10.13 | 36,279 | -0.06(-0.62%) |
Jul 29, 2021 | 10.28 | 10.32 | 10.20 | 10.20 | 40,534 | -0.05(-0.54%) |
Jul 28, 2021 | 10.24 | 10.30 | 10.17 | 10.25 | 20,572 | +0.03(+0.31%) |
Jul 27, 2021 | 10.31 | 10.31 | 10.14 | 10.22 | 21,211 | -0.10(-0.99%) |
Jul 26, 2021 | 10.23 | 10.51 | 10.23 | 10.32 | 18,442 | +0.07(+0.69%) |
Jul 23, 2021 | 10.30 | 10.50 | 10.17 | 10.25 | 20,076 | -0.05(-0.46%) |
Jul 22, 2021 | 10.50 | 10.50 | 10.21 | 10.30 | 18,788 | -0.24(-2.31%) |
Jul 21, 2021 | 10.37 | 10.60 | 10.31 | 10.54 | 3,577 | +0.23(+2.28%) |
Jul 20, 2021 | 10.38 | 10.42 | 10.28 | 10.31 | 19,260 | -0.05(-0.45%) |
Jul 19, 2021 | 10.55 | 10.55 | 9.988 | 10.36 | 36,499 | -0.25(-2.36%) |
Jul 16, 2021 | 10.72 | 10.72 | 10.56 | 10.61 | 20,606 | -0.11(-1.02%) |
Jul 15, 2021 | 10.75 | 10.95 | 10.64 | 10.72 | 13,129 | -0.06(-0.58%) |
Jul 14, 2021 | 10.72 | 10.86 | 10.72 | 10.78 | 16,179 | +0.05(+0.51%) |
Jul 13, 2021 | 10.79 | 10.79 | 10.72 | 10.72 | 4,587 | -0.13(-1.15%) |
Jul 12, 2021 | 10.87 | 10.87 | 10.79 | 10.85 | 12,559 | -0.02(-0.22%) |
Jul 09, 2021 | 10.83 | 11.00 | 10.71 | 10.87 | 19,324 | +0.07(+0.65%) |
Jul 08, 2021 | 10.78 | 10.91 | 10.75 | 10.80 | 15,766 | -0.07(-0.65%) |
Jul 07, 2021 | 10.90 | 10.95 | 10.84 | 10.87 | 19,062 | -0.07(-0.64%) |
Jul 06, 2021 | 10.86 | 10.94 | 10.81 | 10.94 | 4,179 | +0.11(+1.01%) |
Jul 02, 2021 | 10.79 | 10.87 | 10.71 | 10.83 | 7,971 | +0.07(+0.65%) |