Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.32 | 10.36 | 10.12 | 10.22 | 1,597,833 | -0.12(-1.16%) |
Sep 29, 2021 | 10.37 | 10.38 | 10.33 | 10.34 | 764,519 | -0.03(-0.29%) |
Sep 28, 2021 | 10.23 | 10.36 | 10.23 | 10.37 | 815,827 | +0.07(+0.68%) |
Sep 27, 2021 | 10.25 | 10.51 | 10.20 | 10.30 | 2,039,668 | +0.05(+0.49%) |
Sep 24, 2021 | 10.13 | 10.29 | 10.12 | 10.25 | 862,618 | +0.08(+0.79%) |
Sep 23, 2021 | 10.06 | 10.17 | 10.05 | 10.17 | 730,293 | +0.02(+0.20%) |
Sep 22, 2021 | 10.10 | 10.15 | 10.07 | 10.15 | 627,411 | +0.06(+0.59%) |
Sep 21, 2021 | 10.06 | 10.11 | 10.02 | 10.09 | 1,206,957 | +0.03(+0.30%) |
Sep 20, 2021 | 10.00 | 10.06 | 10.00 | 10.06 | 828,607 | +0.01(+0.10%) |
Sep 17, 2021 | 10.02 | 10.06 | 10.01 | 10.05 | 772,773 | +0.00(+0.00%) |
Sep 16, 2021 | 10.03 | 10.06 | 10.01 | 10.05 | 873,243 | +0.02(+0.20%) |
Sep 15, 2021 | 10.03 | 10.06 | 10.02 | 10.03 | 621,955 | -0.01(-0.10%) |
Sep 14, 2021 | 10.02 | 10.05 | 10.01 | 10.04 | 1,250,069 | +0.02(+0.20%) |
Sep 13, 2021 | 10.05 | 10.05 | 10.02 | 10.02 | 411,608 | -0.02(-0.20%) |
Sep 10, 2021 | 10.04 | 10.09 | 10.02 | 10.04 | 913,773 | +0.00(+0.00%) |
Sep 09, 2021 | 9.990 | 10.05 | 9.960 | 10.04 | 558,394 | +0.04(+0.40%) |
Sep 08, 2021 | 10.00 | 10.03 | 9.980 | 10.00 | 859,769 | -0.03(-0.30%) |
Sep 07, 2021 | 9.990 | 10.05 | 9.960 | 10.03 | 528,112 | +0.02(+0.20%) |
Sep 03, 2021 | 9.950 | 10.02 | 9.950 | 10.01 | 1,510,304 | +0.05(+0.50%) |
Sep 02, 2021 | 9.920 | 9.970 | 9.920 | 9.960 | 671,410 | +0.03(+0.30%) |
Sep 01, 2021 | 9.920 | 9.950 | 9.910 | 9.930 | 1,022,529 | +0.00(+0.00%) |
Aug 31, 2021 | 9.930 | 9.940 | 9.915 | 9.930 | 682,390 | +0.00(+0.00%) |
Aug 30, 2021 | 9.900 | 9.945 | 9.900 | 9.930 | 1,246,605 | +0.02(+0.20%) |
Aug 27, 2021 | 9.970 | 9.970 | 9.890 | 9.910 | 985,606 | -0.07(-0.70%) |
Aug 26, 2021 | 9.900 | 10.00 | 9.875 | 9.980 | 862,940 | +0.08(+0.81%) |
Aug 25, 2021 | 9.860 | 9.910 | 9.860 | 9.900 | 4,139,597 | +0.00(+0.00%) |
Aug 24, 2021 | 9.850 | 9.940 | 9.850 | 9.900 | 1,282,912 | +0.03(+0.30%) |
Aug 23, 2021 | 9.870 | 9.920 | 9.830 | 9.870 | 1,758,031 | +0.00(+0.00%) |
Aug 20, 2021 | 9.890 | 9.910 | 9.860 | 9.870 | 765,386 | -0.03(-0.30%) |
Aug 19, 2021 | 9.900 | 9.920 | 9.880 | 9.900 | 475,331 | -0.01(-0.10%) |
Aug 18, 2021 | 9.910 | 9.950 | 9.890 | 9.910 | 282,109 | -0.01(-0.10%) |
Aug 17, 2021 | 9.930 | 9.970 | 9.890 | 9.920 | 511,788 | -0.06(-0.60%) |
Aug 16, 2021 | 9.960 | 10.00 | 9.950 | 9.980 | 332,973 | -0.01(-0.10%) |
Aug 13, 2021 | 9.960 | 10.00 | 9.960 | 9.990 | 471,629 | +0.01(+0.10%) |
Aug 12, 2021 | 9.950 | 9.990 | 9.950 | 9.980 | 370,344 | +0.00(+0.00%) |
Aug 11, 2021 | 9.960 | 10.00 | 9.960 | 9.980 | 350,428 | +0.00(+0.00%) |
Aug 10, 2021 | 9.960 | 10.01 | 9.960 | 9.980 | 535,152 | +0.00(+0.00%) |
Aug 09, 2021 | 9.950 | 9.990 | 9.950 | 9.980 | 344,009 | +0.02(+0.20%) |
Aug 06, 2021 | 9.960 | 10.00 | 9.960 | 9.960 | 571,393 | -0.03(-0.30%) |
Aug 05, 2021 | 9.970 | 9.990 | 9.960 | 9.990 | 656,997 | +0.00(+0.00%) |
Aug 04, 2021 | 10.00 | 10.01 | 9.979 | 9.990 | 741,990 | -0.01(-0.10%) |
Aug 03, 2021 | 10.01 | 10.02 | 9.980 | 10.00 | 941,648 | -0.01(-0.10%) |
Aug 02, 2021 | 9.990 | 10.02 | 9.980 | 10.01 | 708,215 | +0.00(+0.00%) |
Jul 30, 2021 | 9.990 | 10.05 | 9.980 | 10.01 | 763,472 | -0.01(-0.10%) |
Jul 29, 2021 | 10.01 | 10.02 | 9.965 | 10.02 | 1,042,684 | +0.02(+0.20%) |
Jul 28, 2021 | 10.00 | 10.02 | 9.960 | 10.00 | 1,147,070 | -0.02(-0.20%) |
Jul 27, 2021 | 10.03 | 10.04 | 10.00 | 10.02 | 1,397,869 | +0.00(+0.00%) |
Jul 26, 2021 | 10.06 | 10.12 | 10.01 | 10.02 | 1,759,081 | -0.08(-0.79%) |
Jul 23, 2021 | 10.07 | 10.13 | 10.06 | 10.10 | 259,571 | +0.02(+0.20%) |
Jul 22, 2021 | 10.30 | 10.30 | 10.08 | 10.08 | 726,080 | -0.18(-1.75%) |
Jul 21, 2021 | 10.33 | 10.34 | 10.24 | 10.26 | 566,532 | -0.09(-0.87%) |
Jul 20, 2021 | 10.37 | 10.43 | 10.22 | 10.35 | 666,245 | +0.03(+0.29%) |
Jul 19, 2021 | 10.22 | 10.32 | 10.16 | 10.32 | 1,730,383 | -0.04(-0.39%) |
Jul 16, 2021 | 10.50 | 10.55 | 10.31 | 10.36 | 1,057,292 | -0.14(-1.33%) |
Jul 15, 2021 | 10.45 | 10.70 | 10.38 | 10.50 | 1,899,151 | +0.01(+0.10%) |
Jul 14, 2021 | 10.52 | 10.57 | 10.43 | 10.49 | 2,219,111 | +0.04(+0.38%) |
Jul 13, 2021 | 10.33 | 10.50 | 10.32 | 10.45 | 1,616,449 | +0.03(+0.29%) |
Jul 12, 2021 | 10.30 | 10.48 | 10.29 | 10.42 | 2,147,383 | +0.08(+0.77%) |
Jul 09, 2021 | 10.14 | 10.37 | 10.11 | 10.34 | 1,691,035 | +0.21(+2.07%) |
Jul 08, 2021 | 10.07 | 10.16 | 10.06 | 10.13 | 819,646 | -0.02(-0.20%) |
Jul 07, 2021 | 10.20 | 10.22 | 10.12 | 10.15 | 644,320 | -0.03(-0.29%) |
Jul 06, 2021 | 10.28 | 10.28 | 10.13 | 10.18 | 736,033 | -0.12(-1.17%) |
Jul 02, 2021 | 10.29 | 10.33 | 10.23 | 10.30 | 613,978 | +0.01(+0.10%) |