Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.765 | 9.788 | 9.686 | 9.693 | 253,402 | -0.04(-0.41%) |
Sep 29, 2021 | 9.757 | 9.757 | 9.709 | 9.733 | 136,350 | +0.02(+0.24%) |
Sep 28, 2021 | 9.757 | 9.765 | 9.662 | 9.709 | 271,810 | -0.08(-0.81%) |
Sep 27, 2021 | 9.788 | 9.815 | 9.765 | 9.788 | 161,598 | -0.02(-0.16%) |
Sep 24, 2021 | 9.788 | 9.836 | 9.765 | 9.804 | 213,114 | +0.01(+0.08%) |
Sep 23, 2021 | 9.820 | 9.844 | 9.780 | 9.796 | 271,142 | +0.02(+0.16%) |
Sep 22, 2021 | 9.741 | 9.812 | 9.733 | 9.780 | 249,241 | +0.05(+0.49%) |
Sep 21, 2021 | 9.749 | 9.788 | 9.725 | 9.733 | 227,872 | +0.02(+0.16%) |
Sep 20, 2021 | 9.686 | 9.757 | 9.678 | 9.717 | 296,567 | -0.04(-0.40%) |
Sep 17, 2021 | 9.749 | 9.780 | 9.725 | 9.757 | 234,396 | +0.02(+0.16%) |
Sep 16, 2021 | 9.733 | 9.749 | 9.725 | 9.741 | 122,225 | +0.01(+0.08%) |
Sep 15, 2021 | 9.709 | 9.757 | 9.709 | 9.733 | 219,830 | +0.02(+0.16%) |
Sep 14, 2021 | 9.820 | 9.853 | 9.693 | 9.717 | 296,910 | -0.15(-1.52%) |
Sep 13, 2021 | 9.780 | 9.867 | 9.772 | 9.867 | 256,435 | +0.09(+0.97%) |
Sep 10, 2021 | 9.796 | 9.820 | 9.765 | 9.772 | 133,854 | -0.02(-0.16%) |
Sep 09, 2021 | 9.780 | 9.812 | 9.733 | 9.788 | 176,370 | +0.01(+0.08%) |
Sep 08, 2021 | 9.733 | 9.796 | 9.701 | 9.780 | 178,537 | +0.07(+0.73%) |
Sep 07, 2021 | 9.717 | 9.728 | 9.686 | 9.709 | 323,996 | -0.02(-0.16%) |
Sep 03, 2021 | 9.757 | 9.757 | 9.725 | 9.725 | 86,442 | -0.02(-0.24%) |
Sep 02, 2021 | 9.772 | 9.812 | 9.749 | 9.749 | 241,645 | -0.03(-0.27%) |
Sep 01, 2021 | 9.768 | 9.831 | 9.764 | 9.776 | 436,542 | +0.02(+0.16%) |
Aug 31, 2021 | 9.807 | 9.823 | 9.744 | 9.760 | 300,306 | +0.01(+0.08%) |
Aug 30, 2021 | 9.728 | 9.783 | 9.728 | 9.752 | 154,741 | +0.02(+0.16%) |
Aug 27, 2021 | 9.713 | 9.744 | 9.705 | 9.736 | 127,918 | +0.05(+0.49%) |
Aug 26, 2021 | 9.728 | 9.737 | 9.673 | 9.689 | 182,434 | -0.04(-0.40%) |
Aug 25, 2021 | 9.752 | 9.776 | 9.705 | 9.728 | 193,206 | +0.00(+0.00%) |
Aug 24, 2021 | 9.752 | 9.783 | 9.721 | 9.728 | 143,126 | -0.03(-0.32%) |
Aug 23, 2021 | 9.760 | 9.815 | 9.760 | 9.760 | 267,654 | +0.04(+0.40%) |
Aug 20, 2021 | 9.768 | 9.795 | 9.721 | 9.721 | 202,669 | -0.03(-0.32%) |
Aug 19, 2021 | 9.713 | 9.768 | 9.689 | 9.752 | 337,948 | +0.02(+0.16%) |
Aug 18, 2021 | 9.760 | 9.807 | 9.721 | 9.736 | 220,365 | -0.06(-0.56%) |
Aug 17, 2021 | 9.776 | 9.791 | 9.713 | 9.791 | 266,701 | +0.01(+0.08%) |
Aug 16, 2021 | 9.791 | 9.799 | 9.768 | 9.783 | 135,435 | -0.02(-0.24%) |
Aug 13, 2021 | 9.799 | 9.807 | 9.776 | 9.807 | 79,186 | +0.03(+0.32%) |
Aug 12, 2021 | 9.776 | 9.799 | 9.752 | 9.776 | 92,784 | +0.00(+0.00%) |
Aug 11, 2021 | 9.776 | 9.791 | 9.736 | 9.776 | 159,495 | +0.02(+0.24%) |
Aug 10, 2021 | 9.815 | 9.823 | 9.721 | 9.752 | 215,305 | -0.06(-0.64%) |
Aug 09, 2021 | 9.815 | 9.823 | 9.783 | 9.815 | 177,676 | +0.02(+0.16%) |
Aug 06, 2021 | 9.807 | 9.823 | 9.783 | 9.799 | 213,648 | +0.02(+0.16%) |
Aug 05, 2021 | 9.783 | 9.831 | 9.760 | 9.783 | 277,719 | +0.01(+0.13%) |
Aug 04, 2021 | 9.724 | 9.786 | 9.724 | 9.771 | 189,394 | +0.02(+0.24%) |
Aug 03, 2021 | 9.747 | 9.755 | 9.716 | 9.747 | 146,947 | +0.03(+0.32%) |
Aug 02, 2021 | 9.693 | 9.763 | 9.677 | 9.716 | 238,076 | +0.03(+0.32%) |
Jul 30, 2021 | 9.669 | 9.685 | 9.654 | 9.685 | 84,057 | +0.01(+0.08%) |
Jul 29, 2021 | 9.669 | 9.685 | 9.646 | 9.677 | 90,657 | +0.03(+0.32%) |
Jul 28, 2021 | 9.591 | 9.669 | 9.591 | 9.646 | 167,450 | +0.05(+0.49%) |
Jul 27, 2021 | 9.575 | 9.622 | 9.552 | 9.599 | 302,139 | +0.02(+0.24%) |
Jul 26, 2021 | 9.505 | 9.575 | 9.505 | 9.575 | 246,527 | +0.06(+0.66%) |
Jul 23, 2021 | 9.521 | 9.521 | 9.497 | 9.513 | 144,361 | +0.03(+0.33%) |
Jul 22, 2021 | 9.529 | 9.529 | 9.474 | 9.482 | 136,067 | -0.02(-0.25%) |
Jul 21, 2021 | 9.482 | 9.529 | 9.474 | 9.505 | 186,323 | +0.03(+0.33%) |
Jul 20, 2021 | 9.396 | 9.489 | 9.396 | 9.474 | 269,511 | +0.08(+0.83%) |
Jul 19, 2021 | 9.403 | 9.419 | 9.325 | 9.396 | 422,102 | -0.05(-0.58%) |
Jul 16, 2021 | 9.630 | 9.638 | 9.450 | 9.450 | 599,046 | -0.13(-1.39%) |
Jul 15, 2021 | 9.661 | 9.677 | 9.575 | 9.583 | 153,414 | -0.08(-0.81%) |
Jul 14, 2021 | 9.708 | 9.732 | 9.646 | 9.661 | 239,916 | -0.02(-0.24%) |
Jul 13, 2021 | 9.693 | 9.724 | 9.669 | 9.685 | 143,560 | +0.00(+0.00%) |
Jul 12, 2021 | 9.661 | 9.708 | 9.654 | 9.685 | 219,442 | -0.01(-0.08%) |
Jul 09, 2021 | 9.771 | 9.779 | 9.693 | 9.693 | 170,828 | -0.04(-0.40%) |
Jul 08, 2021 | 9.669 | 9.740 | 9.638 | 9.732 | 210,857 | +0.03(+0.32%) |
Jul 07, 2021 | 9.701 | 9.724 | 9.658 | 9.701 | 225,124 | -0.01(-0.08%) |
Jul 06, 2021 | 9.771 | 9.771 | 9.685 | 9.708 | 206,673 | -0.05(-0.56%) |
Jul 02, 2021 | 9.763 | 9.779 | 9.708 | 9.763 | 140,494 | +0.05(+0.56%) |