Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.60 | 10.63 | 10.42 | 10.42 | 1,104,759 | -0.12(-1.13%) |
Sep 29, 2021 | 10.54 | 10.59 | 10.43 | 10.54 | 975,818 | +0.01(+0.07%) |
Sep 28, 2021 | 10.60 | 10.64 | 10.47 | 10.53 | 1,399,536 | -0.05(-0.52%) |
Sep 27, 2021 | 10.53 | 10.75 | 10.51 | 10.58 | 1,156,270 | +0.11(+1.05%) |
Sep 24, 2021 | 10.47 | 10.52 | 10.41 | 10.47 | 945,201 | +0.00(+0.00%) |
Sep 23, 2021 | 10.43 | 10.52 | 10.43 | 10.47 | 861,206 | +0.08(+0.79%) |
Sep 22, 2021 | 10.27 | 10.50 | 10.26 | 10.39 | 860,413 | +0.18(+1.75%) |
Sep 21, 2021 | 10.24 | 10.35 | 10.20 | 10.21 | 1,105,628 | -0.01(-0.07%) |
Sep 20, 2021 | 10.26 | 10.33 | 10.06 | 10.22 | 1,877,366 | -0.23(-2.17%) |
Sep 17, 2021 | 10.44 | 10.49 | 10.36 | 10.45 | 2,454,705 | +0.06(+0.60%) |
Sep 16, 2021 | 10.43 | 10.47 | 10.37 | 10.38 | 604,042 | -0.04(-0.40%) |
Sep 15, 2021 | 10.27 | 10.44 | 10.25 | 10.43 | 791,124 | +0.15(+1.47%) |
Sep 14, 2021 | 10.37 | 10.37 | 10.21 | 10.27 | 805,891 | -0.03(-0.33%) |
Sep 13, 2021 | 10.25 | 10.32 | 10.16 | 10.31 | 813,544 | +0.14(+1.42%) |
Sep 10, 2021 | 10.43 | 10.48 | 10.16 | 10.16 | 1,151,769 | -0.27(-2.57%) |
Sep 09, 2021 | 10.36 | 10.58 | 10.34 | 10.43 | 735,737 | +0.05(+0.53%) |
Sep 08, 2021 | 10.53 | 10.57 | 10.37 | 10.38 | 1,406,814 | -0.20(-1.88%) |
Sep 07, 2021 | 10.64 | 10.72 | 10.53 | 10.58 | 1,013,577 | -0.05(-0.52%) |
Sep 03, 2021 | 10.60 | 10.60 | 10.54 | 10.63 | 680,578 | -0.01(-0.06%) |
Sep 02, 2021 | 10.76 | 10.76 | 10.61 | 10.64 | 680,785 | -0.08(-0.77%) |
Sep 01, 2021 | 10.69 | 10.79 | 10.62 | 10.72 | 806,846 | +0.05(+0.45%) |
Aug 31, 2021 | 10.60 | 10.74 | 10.60 | 10.67 | 646,719 | +0.08(+0.71%) |
Aug 30, 2021 | 10.71 | 10.71 | 10.54 | 10.60 | 761,780 | -0.08(-0.71%) |
Aug 27, 2021 | 10.36 | 10.70 | 10.36 | 10.67 | 1,065,488 | +0.33(+3.19%) |
Aug 26, 2021 | 10.53 | 10.60 | 10.34 | 10.34 | 738,328 | -0.21(-2.02%) |
Aug 25, 2021 | 10.40 | 10.62 | 10.38 | 10.56 | 922,602 | +0.12(+1.12%) |
Aug 24, 2021 | 10.46 | 10.49 | 10.39 | 10.44 | 742,447 | +0.05(+0.53%) |
Aug 23, 2021 | 10.35 | 10.40 | 10.29 | 10.38 | 658,595 | +0.10(+1.00%) |
Aug 20, 2021 | 10.06 | 10.28 | 10.02 | 10.28 | 891,725 | +0.16(+1.63%) |
Aug 19, 2021 | 10.17 | 10.21 | 10.04 | 10.12 | 1,290,100 | -0.19(-1.86%) |
Aug 18, 2021 | 10.34 | 10.50 | 10.30 | 10.31 | 1,059,864 | -0.11(-1.05%) |
Aug 17, 2021 | 10.29 | 10.43 | 10.21 | 10.42 | 1,196,963 | +0.05(+0.53%) |
Aug 16, 2021 | 10.43 | 10.44 | 10.31 | 10.36 | 731,375 | -0.10(-0.98%) |
Aug 13, 2021 | 10.47 | 10.52 | 10.43 | 10.47 | 954,284 | -0.02(-0.20%) |
Aug 12, 2021 | 10.57 | 10.57 | 10.44 | 10.49 | 815,187 | -0.08(-0.78%) |
Aug 11, 2021 | 10.57 | 10.58 | 10.45 | 10.57 | 680,664 | +0.01(+0.13%) |
Aug 10, 2021 | 10.38 | 10.57 | 10.32 | 10.56 | 887,980 | +0.17(+1.65%) |
Aug 09, 2021 | 10.51 | 10.56 | 10.38 | 10.38 | 569,361 | -0.18(-1.69%) |
Aug 06, 2021 | 10.62 | 10.71 | 10.49 | 10.56 | 615,912 | +0.05(+0.46%) |
Aug 05, 2021 | 10.36 | 10.54 | 10.36 | 10.51 | 768,249 | +0.21(+2.07%) |
Aug 04, 2021 | 10.45 | 10.53 | 10.30 | 10.30 | 1,071,934 | -0.23(-2.22%) |
Aug 03, 2021 | 10.39 | 10.58 | 10.16 | 10.53 | 1,935,969 | +0.19(+1.79%) |
Aug 02, 2021 | 10.46 | 10.64 | 10.34 | 10.35 | 1,189,589 | -0.10(-0.92%) |
Jul 30, 2021 | 10.60 | 10.75 | 10.36 | 10.45 | 1,461,656 | -0.11(-1.04%) |
Jul 29, 2021 | 10.67 | 10.82 | 10.52 | 10.56 | 2,428,843 | -0.05(-0.52%) |
Jul 28, 2021 | 10.62 | 10.73 | 10.49 | 10.61 | 1,026,073 | +0.03(+0.26%) |
Jul 27, 2021 | 10.66 | 10.67 | 10.42 | 10.58 | 966,732 | -0.16(-1.47%) |
Jul 26, 2021 | 10.70 | 10.93 | 10.70 | 10.74 | 1,087,372 | +0.09(+0.84%) |
Jul 23, 2021 | 10.66 | 10.74 | 10.51 | 10.65 | 917,612 | +0.10(+0.91%) |
Jul 22, 2021 | 10.80 | 10.85 | 10.53 | 10.56 | 931,845 | -0.27(-2.53%) |
Jul 21, 2021 | 10.67 | 10.91 | 10.67 | 10.83 | 1,590,447 | +0.22(+2.07%) |
Jul 20, 2021 | 10.28 | 10.71 | 10.25 | 10.61 | 1,929,160 | +0.35(+3.41%) |
Jul 19, 2021 | 10.28 | 10.39 | 10.02 | 10.26 | 2,066,312 | -0.24(-2.29%) |
Jul 16, 2021 | 10.60 | 10.68 | 10.38 | 10.50 | 1,449,762 | +0.01(+0.07%) |
Jul 15, 2021 | 10.44 | 10.62 | 10.36 | 10.49 | 2,063,085 | +0.05(+0.53%) |
Jul 14, 2021 | 10.58 | 10.74 | 10.36 | 10.44 | 1,169,152 | -0.16(-1.49%) |
Jul 13, 2021 | 10.78 | 10.79 | 10.56 | 10.60 | 999,315 | -0.25(-2.28%) |
Jul 12, 2021 | 10.78 | 10.85 | 10.61 | 10.84 | 870,783 | +0.08(+0.70%) |
Jul 09, 2021 | 10.36 | 10.78 | 10.36 | 10.77 | 1,288,080 | +0.49(+4.81%) |
Jul 08, 2021 | 10.40 | 10.53 | 10.15 | 10.27 | 2,090,629 | -0.27(-2.54%) |
Jul 07, 2021 | 10.72 | 10.74 | 10.46 | 10.54 | 1,088,252 | -0.17(-1.60%) |
Jul 06, 2021 | 10.86 | 10.89 | 10.58 | 10.71 | 1,118,081 | -0.14(-1.27%) |
Jul 02, 2021 | 11.02 | 11.02 | 10.84 | 10.85 | 706,591 | -0.14(-1.25%) |