Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.03 | 10.05 | 9.946 | 9.955 | 246,754 | -0.04(-0.41%) |
Sep 29, 2021 | 10.02 | 10.02 | 9.971 | 9.995 | 132,773 | +0.02(+0.24%) |
Sep 28, 2021 | 10.02 | 10.03 | 9.922 | 9.971 | 264,679 | -0.08(-0.81%) |
Sep 27, 2021 | 10.05 | 10.08 | 10.03 | 10.05 | 157,358 | -0.02(-0.16%) |
Sep 24, 2021 | 10.05 | 10.10 | 10.03 | 10.07 | 207,523 | +0.01(+0.08%) |
Sep 23, 2021 | 10.08 | 10.11 | 10.04 | 10.06 | 264,029 | +0.02(+0.16%) |
Sep 22, 2021 | 10.00 | 10.08 | 9.995 | 10.04 | 242,702 | +0.05(+0.49%) |
Sep 21, 2021 | 10.01 | 10.05 | 9.987 | 9.995 | 221,893 | +0.02(+0.16%) |
Sep 20, 2021 | 9.946 | 10.02 | 9.938 | 9.979 | 288,787 | -0.04(-0.41%) |
Sep 17, 2021 | 10.01 | 10.04 | 9.987 | 10.02 | 228,246 | +0.02(+0.16%) |
Sep 16, 2021 | 9.995 | 10.01 | 9.987 | 10.00 | 119,018 | +0.01(+0.08%) |
Sep 15, 2021 | 9.971 | 10.02 | 9.971 | 9.995 | 214,063 | +0.02(+0.16%) |
Sep 14, 2021 | 10.08 | 10.12 | 9.955 | 9.979 | 289,121 | -0.15(-1.52%) |
Sep 13, 2021 | 10.04 | 10.13 | 10.04 | 10.13 | 249,707 | +0.10(+0.97%) |
Sep 10, 2021 | 10.06 | 10.08 | 10.03 | 10.04 | 130,342 | -0.02(-0.16%) |
Sep 09, 2021 | 10.04 | 10.08 | 9.995 | 10.05 | 171,743 | +0.01(+0.08%) |
Sep 08, 2021 | 9.995 | 10.06 | 9.963 | 10.04 | 173,853 | +0.07(+0.73%) |
Sep 07, 2021 | 9.979 | 9.990 | 9.946 | 9.971 | 315,496 | -0.02(-0.16%) |
Sep 03, 2021 | 10.02 | 10.02 | 9.987 | 9.987 | 84,174 | -0.02(-0.24%) |
Sep 02, 2021 | 10.04 | 10.08 | 10.01 | 10.01 | 235,305 | -0.03(-0.28%) |
Sep 01, 2021 | 10.03 | 10.10 | 10.03 | 10.04 | 425,072 | +0.02(+0.16%) |
Aug 31, 2021 | 10.07 | 10.09 | 10.01 | 10.02 | 292,416 | +0.01(+0.08%) |
Aug 30, 2021 | 9.991 | 10.05 | 9.991 | 10.02 | 150,676 | +0.02(+0.16%) |
Aug 27, 2021 | 9.975 | 10.01 | 9.967 | 9.999 | 124,558 | +0.05(+0.49%) |
Aug 26, 2021 | 9.991 | 10.000 | 9.934 | 9.951 | 177,640 | -0.04(-0.40%) |
Aug 25, 2021 | 10.02 | 10.04 | 9.967 | 9.991 | 188,130 | +0.00(+0.00%) |
Aug 24, 2021 | 10.02 | 10.05 | 9.983 | 9.991 | 139,365 | -0.03(-0.32%) |
Aug 23, 2021 | 10.02 | 10.08 | 10.02 | 10.02 | 260,622 | +0.04(+0.40%) |
Aug 20, 2021 | 10.03 | 10.06 | 9.983 | 9.983 | 197,344 | -0.03(-0.32%) |
Aug 19, 2021 | 9.975 | 10.03 | 9.951 | 10.02 | 329,069 | +0.02(+0.16%) |
Aug 18, 2021 | 10.02 | 10.07 | 9.983 | 9.999 | 214,575 | -0.06(-0.56%) |
Aug 17, 2021 | 10.04 | 10.06 | 9.975 | 10.06 | 259,694 | +0.01(+0.08%) |
Aug 16, 2021 | 10.06 | 10.06 | 10.03 | 10.05 | 131,877 | -0.02(-0.24%) |
Aug 13, 2021 | 10.06 | 10.07 | 10.04 | 10.07 | 77,105 | +0.03(+0.32%) |
Aug 12, 2021 | 10.04 | 10.06 | 10.02 | 10.04 | 90,347 | +0.00(+0.00%) |
Aug 11, 2021 | 10.04 | 10.06 | 9.999 | 10.04 | 155,304 | +0.02(+0.24%) |
Aug 10, 2021 | 10.08 | 10.09 | 9.983 | 10.02 | 209,648 | -0.06(-0.64%) |
Aug 09, 2021 | 10.08 | 10.09 | 10.05 | 10.08 | 173,007 | +0.02(+0.16%) |
Aug 06, 2021 | 10.07 | 10.09 | 10.05 | 10.06 | 208,035 | +0.02(+0.16%) |
Aug 05, 2021 | 10.05 | 10.10 | 10.02 | 10.05 | 270,422 | +0.01(+0.12%) |
Aug 04, 2021 | 9.987 | 10.05 | 9.987 | 10.03 | 184,411 | +0.02(+0.24%) |
Aug 03, 2021 | 10.01 | 10.02 | 9.979 | 10.01 | 143,080 | +0.03(+0.32%) |
Aug 02, 2021 | 9.955 | 10.03 | 9.939 | 9.979 | 231,812 | +0.03(+0.32%) |
Jul 30, 2021 | 9.931 | 9.947 | 9.914 | 9.947 | 81,845 | +0.01(+0.08%) |
Jul 29, 2021 | 9.931 | 9.947 | 9.906 | 9.939 | 88,271 | +0.03(+0.32%) |
Jul 28, 2021 | 9.850 | 9.931 | 9.850 | 9.906 | 163,044 | +0.05(+0.49%) |
Jul 27, 2021 | 9.834 | 9.882 | 9.810 | 9.858 | 294,189 | +0.02(+0.24%) |
Jul 26, 2021 | 9.762 | 9.834 | 9.762 | 9.834 | 240,040 | +0.06(+0.66%) |
Jul 23, 2021 | 9.778 | 9.778 | 9.754 | 9.770 | 140,563 | +0.03(+0.33%) |
Jul 22, 2021 | 9.786 | 9.786 | 9.730 | 9.738 | 132,487 | -0.02(-0.25%) |
Jul 21, 2021 | 9.738 | 9.786 | 9.730 | 9.762 | 181,420 | +0.03(+0.33%) |
Jul 20, 2021 | 9.650 | 9.746 | 9.650 | 9.730 | 262,420 | +0.08(+0.83%) |
Jul 19, 2021 | 9.658 | 9.674 | 9.577 | 9.650 | 410,995 | -0.06(-0.58%) |
Jul 16, 2021 | 9.890 | 9.898 | 9.706 | 9.706 | 583,283 | -0.14(-1.39%) |
Jul 15, 2021 | 9.923 | 9.939 | 9.834 | 9.842 | 149,377 | -0.08(-0.81%) |
Jul 14, 2021 | 9.971 | 9.995 | 9.906 | 9.923 | 233,603 | -0.02(-0.24%) |
Jul 13, 2021 | 9.955 | 9.987 | 9.931 | 9.947 | 139,783 | +0.00(+0.00%) |
Jul 12, 2021 | 9.923 | 9.971 | 9.914 | 9.947 | 213,667 | -0.01(-0.08%) |
Jul 09, 2021 | 10.03 | 10.04 | 9.955 | 9.955 | 166,333 | -0.04(-0.40%) |
Jul 08, 2021 | 9.931 | 10.00 | 9.898 | 9.995 | 205,309 | +0.03(+0.32%) |
Jul 07, 2021 | 9.963 | 9.987 | 9.918 | 9.963 | 219,201 | -0.01(-0.08%) |
Jul 06, 2021 | 10.03 | 10.03 | 9.947 | 9.971 | 201,234 | -0.06(-0.56%) |
Jul 02, 2021 | 10.03 | 10.04 | 9.971 | 10.03 | 136,797 | +0.06(+0.56%) |