Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.35 | 10.67 | 10.25 | 10.42 | 245,667 | +0.14(+1.36%) |
Sep 29, 2021 | 10.68 | 10.68 | 10.20 | 10.28 | 116,755 | -0.31(-2.93%) |
Sep 28, 2021 | 11.37 | 11.44 | 10.53 | 10.59 | 102,456 | -0.87(-7.59%) |
Sep 27, 2021 | 11.74 | 12.01 | 11.44 | 11.46 | 88,159 | -0.26(-2.22%) |
Sep 24, 2021 | 11.25 | 12.20 | 11.15 | 11.72 | 189,106 | +0.51(+4.55%) |
Sep 23, 2021 | 10.88 | 11.24 | 10.68 | 11.21 | 67,267 | +0.33(+3.03%) |
Sep 22, 2021 | 10.53 | 10.91 | 10.53 | 10.88 | 40,533 | +0.38(+3.62%) |
Sep 21, 2021 | 10.66 | 10.76 | 10.39 | 10.50 | 234,032 | -0.11(-1.04%) |
Sep 20, 2021 | 10.12 | 10.95 | 10.03 | 10.61 | 203,552 | -0.43(-3.89%) |
Sep 17, 2021 | 10.22 | 11.14 | 10.22 | 11.04 | 299,567 | +0.88(+8.66%) |
Sep 16, 2021 | 10.07 | 10.21 | 9.560 | 10.16 | 32,526 | +0.08(+0.79%) |
Sep 15, 2021 | 9.970 | 10.27 | 9.850 | 10.08 | 43,436 | +0.14(+1.41%) |
Sep 14, 2021 | 10.09 | 10.43 | 9.730 | 9.940 | 122,884 | -0.07(-0.70%) |
Sep 13, 2021 | 10.37 | 10.39 | 9.850 | 10.01 | 88,243 | -0.25(-2.44%) |
Sep 10, 2021 | 10.49 | 10.67 | 10.22 | 10.26 | 49,023 | -0.14(-1.35%) |
Sep 09, 2021 | 10.55 | 10.73 | 10.40 | 10.40 | 180,606 | -0.11(-1.05%) |
Sep 08, 2021 | 10.70 | 10.70 | 10.44 | 10.51 | 83,230 | -0.27(-2.50%) |
Sep 07, 2021 | 10.97 | 11.26 | 10.66 | 10.78 | 102,040 | -0.24(-2.18%) |
Sep 03, 2021 | 11.13 | 11.14 | 10.78 | 11.02 | 49,905 | -0.13(-1.17%) |
Sep 02, 2021 | 11.00 | 11.17 | 10.86 | 11.15 | 59,207 | +0.16(+1.46%) |
Sep 01, 2021 | 10.94 | 11.03 | 10.79 | 10.99 | 85,840 | +0.05(+0.46%) |
Aug 31, 2021 | 10.19 | 11.27 | 10.13 | 10.94 | 162,768 | +0.80(+7.89%) |
Aug 30, 2021 | 9.920 | 10.20 | 9.875 | 10.14 | 57,875 | +0.08(+0.80%) |
Aug 27, 2021 | 10.03 | 10.41 | 9.880 | 10.06 | 96,010 | +0.13(+1.31%) |
Aug 26, 2021 | 9.930 | 10.38 | 9.650 | 9.930 | 100,891 | -0.04(-0.40%) |
Aug 25, 2021 | 10.10 | 10.15 | 9.915 | 9.970 | 506,043 | -0.13(-1.29%) |
Aug 24, 2021 | 10.06 | 10.18 | 9.985 | 10.10 | 93,962 | +0.00(+0.00%) |
Aug 23, 2021 | 10.20 | 10.33 | 9.920 | 10.10 | 122,878 | -0.10(-0.98%) |
Aug 20, 2021 | 9.710 | 10.38 | 9.665 | 10.20 | 136,951 | +0.45(+4.62%) |
Aug 19, 2021 | 10.00 | 10.22 | 9.510 | 9.750 | 125,497 | -0.30(-2.99%) |
Aug 18, 2021 | 10.02 | 10.62 | 9.957 | 10.05 | 143,957 | -0.03(-0.30%) |
Aug 17, 2021 | 10.00 | 10.51 | 9.963 | 10.08 | 99,040 | +0.09(+0.90%) |
Aug 16, 2021 | 10.32 | 10.32 | 9.930 | 9.990 | 114,413 | -0.36(-3.48%) |
Aug 13, 2021 | 10.31 | 10.60 | 10.16 | 10.35 | 95,035 | +0.06(+0.58%) |
Aug 12, 2021 | 10.14 | 10.37 | 9.900 | 10.29 | 103,864 | +0.16(+1.58%) |
Aug 11, 2021 | 9.960 | 10.18 | 9.653 | 10.13 | 158,996 | +0.21(+2.12%) |
Aug 10, 2021 | 9.340 | 9.960 | 9.340 | 9.920 | 125,313 | +0.65(+7.01%) |
Aug 09, 2021 | 9.120 | 9.310 | 8.972 | 9.270 | 44,010 | +0.06(+0.65%) |
Aug 06, 2021 | 9.170 | 9.240 | 8.965 | 9.210 | 49,090 | +0.09(+0.99%) |
Aug 05, 2021 | 8.600 | 9.140 | 8.600 | 9.120 | 66,066 | +0.41(+4.71%) |
Aug 04, 2021 | 8.020 | 9.035 | 8.020 | 8.710 | 157,221 | +0.15(+1.75%) |
Aug 03, 2021 | 8.370 | 8.560 | 8.150 | 8.560 | 97,677 | +0.24(+2.88%) |
Aug 02, 2021 | 8.250 | 8.410 | 8.150 | 8.320 | 163,485 | +0.10(+1.22%) |
Jul 30, 2021 | 8.330 | 8.353 | 8.000 | 8.220 | 76,393 | -0.05(-0.60%) |
Jul 29, 2021 | 8.600 | 8.600 | 8.250 | 8.270 | 50,451 | -0.28(-3.27%) |
Jul 28, 2021 | 8.260 | 8.670 | 8.260 | 8.550 | 127,737 | +0.29(+3.51%) |
Jul 27, 2021 | 7.930 | 8.280 | 7.900 | 8.260 | 128,365 | +0.30(+3.77%) |
Jul 26, 2021 | 8.280 | 8.495 | 7.810 | 7.960 | 123,377 | -0.28(-3.40%) |
Jul 23, 2021 | 8.220 | 8.520 | 8.000 | 8.240 | 105,886 | +0.04(+0.49%) |
Jul 22, 2021 | 8.410 | 8.420 | 8.040 | 8.200 | 119,404 | -0.25(-2.96%) |
Jul 21, 2021 | 8.550 | 8.550 | 8.160 | 8.450 | 107,768 | -0.07(-0.82%) |
Jul 20, 2021 | 7.730 | 8.580 | 7.710 | 8.520 | 224,578 | +0.67(+8.54%) |
Jul 19, 2021 | 7.490 | 8.070 | 7.490 | 7.850 | 184,702 | +0.17(+2.21%) |
Jul 16, 2021 | 7.690 | 7.783 | 7.450 | 7.680 | 81,978 | +0.05(+0.66%) |
Jul 15, 2021 | 7.500 | 7.700 | 7.380 | 7.630 | 100,577 | +0.12(+1.60%) |
Jul 14, 2021 | 7.670 | 7.740 | 7.300 | 7.510 | 203,259 | -0.11(-1.44%) |
Jul 13, 2021 | 8.120 | 8.170 | 7.510 | 7.620 | 126,525 | -0.53(-6.50%) |
Jul 12, 2021 | 8.030 | 8.240 | 7.950 | 8.150 | 231,937 | +0.10(+1.24%) |
Jul 09, 2021 | 8.000 | 8.205 | 7.870 | 8.050 | 102,095 | +0.04(+0.50%) |
Jul 08, 2021 | 7.830 | 8.316 | 7.760 | 8.010 | 80,583 | -0.02(-0.25%) |
Jul 07, 2021 | 8.350 | 8.525 | 7.780 | 8.030 | 188,760 | -0.30(-3.60%) |
Jul 06, 2021 | 8.960 | 9.030 | 8.260 | 8.330 | 223,205 | -0.49(-5.56%) |
Jul 02, 2021 | 8.970 | 9.270 | 8.750 | 8.820 | 93,540 | -0.13(-1.45%) |