Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.53 | 10.84 | 10.40 | 10.46 | 82,397 | -0.01(-0.10%) |
Sep 29, 2021 | 10.61 | 10.61 | 10.31 | 10.47 | 79,450 | -0.11(-1.04%) |
Sep 28, 2021 | 10.68 | 10.79 | 10.48 | 10.58 | 81,406 | -0.11(-1.03%) |
Sep 27, 2021 | 10.66 | 11.14 | 10.66 | 10.69 | 138,326 | +0.12(+1.14%) |
Sep 24, 2021 | 10.39 | 10.67 | 10.25 | 10.57 | 84,897 | +0.13(+1.25%) |
Sep 23, 2021 | 9.900 | 10.47 | 9.830 | 10.44 | 112,184 | +0.63(+6.42%) |
Sep 22, 2021 | 9.860 | 9.990 | 9.785 | 9.810 | 67,876 | +0.06(+0.62%) |
Sep 21, 2021 | 9.960 | 9.960 | 9.620 | 9.750 | 102,175 | -0.12(-1.22%) |
Sep 20, 2021 | 9.780 | 9.910 | 9.540 | 9.870 | 105,955 | -0.12(-1.20%) |
Sep 17, 2021 | 9.990 | 10.06 | 9.865 | 9.990 | 543,359 | -0.11(-1.09%) |
Sep 16, 2021 | 10.11 | 10.25 | 9.890 | 10.10 | 96,545 | +0.19(+1.92%) |
Sep 15, 2021 | 10.22 | 10.22 | 9.800 | 9.910 | 148,995 | -0.20(-1.98%) |
Sep 14, 2021 | 10.03 | 10.73 | 9.633 | 10.11 | 280,649 | -0.92(-8.34%) |
Sep 13, 2021 | 10.64 | 11.17 | 10.64 | 11.03 | 116,196 | +0.44(+4.15%) |
Sep 10, 2021 | 10.80 | 10.80 | 10.57 | 10.59 | 70,147 | -0.18(-1.67%) |
Sep 09, 2021 | 11.06 | 11.13 | 10.68 | 10.77 | 64,942 | -0.29(-2.62%) |
Sep 08, 2021 | 10.84 | 11.53 | 10.71 | 11.06 | 73,169 | +0.17(+1.56%) |
Sep 07, 2021 | 11.28 | 11.29 | 10.86 | 10.89 | 60,851 | -0.35(-3.11%) |
Sep 03, 2021 | 11.37 | 11.38 | 11.10 | 11.24 | 63,105 | -0.21(-1.83%) |
Sep 02, 2021 | 11.33 | 11.68 | 11.19 | 11.45 | 56,458 | +0.16(+1.42%) |
Sep 01, 2021 | 11.31 | 11.34 | 11.10 | 11.29 | 53,661 | +0.01(+0.09%) |
Aug 31, 2021 | 11.39 | 11.42 | 11.22 | 11.28 | 54,864 | -0.07(-0.62%) |
Aug 30, 2021 | 11.50 | 11.66 | 11.24 | 11.35 | 90,325 | +0.02(+0.18%) |
Aug 27, 2021 | 10.81 | 11.39 | 10.81 | 11.33 | 90,599 | +0.58(+5.40%) |
Aug 26, 2021 | 11.07 | 11.07 | 10.75 | 10.75 | 48,272 | -0.32(-2.89%) |
Aug 25, 2021 | 11.01 | 11.19 | 10.99 | 11.07 | 62,336 | +0.09(+0.82%) |
Aug 24, 2021 | 10.84 | 11.02 | 10.53 | 10.98 | 43,550 | +0.18(+1.67%) |
Aug 23, 2021 | 11.01 | 11.01 | 10.64 | 10.80 | 36,419 | +0.18(+1.69%) |
Aug 20, 2021 | 10.38 | 10.75 | 10.33 | 10.62 | 56,424 | +0.16(+1.53%) |
Aug 19, 2021 | 10.48 | 10.50 | 10.26 | 10.46 | 83,250 | -0.06(-0.57%) |
Aug 18, 2021 | 10.55 | 10.81 | 10.45 | 10.52 | 53,359 | +0.02(+0.19%) |
Aug 17, 2021 | 11.12 | 11.13 | 10.35 | 10.50 | 120,461 | -0.71(-6.33%) |
Aug 16, 2021 | 10.97 | 11.27 | 10.82 | 11.21 | 88,882 | +0.23(+2.09%) |
Aug 13, 2021 | 11.76 | 11.76 | 10.97 | 10.98 | 95,100 | -0.52(-4.52%) |
Aug 12, 2021 | 11.45 | 11.54 | 11.26 | 11.50 | 51,151 | +0.10(+0.88%) |
Aug 11, 2021 | 11.34 | 11.48 | 11.11 | 11.40 | 73,309 | +0.15(+1.33%) |
Aug 10, 2021 | 10.66 | 11.50 | 10.66 | 11.25 | 144,432 | +0.67(+6.33%) |
Aug 09, 2021 | 10.83 | 10.83 | 10.49 | 10.58 | 66,558 | -0.23(-2.13%) |
Aug 06, 2021 | 11.03 | 11.14 | 10.80 | 10.81 | 90,174 | -0.10(-0.92%) |
Aug 05, 2021 | 10.80 | 11.16 | 10.68 | 10.91 | 89,825 | +0.27(+2.54%) |
Aug 04, 2021 | 10.56 | 10.65 | 10.46 | 10.64 | 104,274 | -0.05(-0.47%) |
Aug 03, 2021 | 10.70 | 10.98 | 10.55 | 10.69 | 79,242 | -0.02(-0.19%) |
Aug 02, 2021 | 10.81 | 11.27 | 10.69 | 10.71 | 112,586 | -0.20(-1.83%) |
Jul 30, 2021 | 10.84 | 11.00 | 10.78 | 10.91 | 128,315 | -0.01(-0.09%) |
Jul 29, 2021 | 10.80 | 11.02 | 10.68 | 10.92 | 60,082 | +0.17(+1.58%) |
Jul 28, 2021 | 10.70 | 10.96 | 10.60 | 10.75 | 74,317 | +0.09(+0.84%) |
Jul 27, 2021 | 10.54 | 10.73 | 10.53 | 10.66 | 78,704 | +0.03(+0.28%) |
Jul 26, 2021 | 10.95 | 11.04 | 10.59 | 10.63 | 117,187 | -0.29(-2.66%) |
Jul 23, 2021 | 10.60 | 10.99 | 10.54 | 10.92 | 113,920 | +0.32(+3.02%) |
Jul 22, 2021 | 10.65 | 10.86 | 10.50 | 10.60 | 214,314 | +0.00(+0.00%) |
Jul 21, 2021 | 10.94 | 11.34 | 10.51 | 10.60 | 140,656 | -0.27(-2.48%) |
Jul 20, 2021 | 10.54 | 11.15 | 10.52 | 10.87 | 148,537 | +0.33(+3.13%) |
Jul 19, 2021 | 10.36 | 10.57 | 10.01 | 10.54 | 231,647 | -0.04(-0.38%) |
Jul 16, 2021 | 10.78 | 10.78 | 10.50 | 10.58 | 116,636 | -0.08(-0.75%) |
Jul 15, 2021 | 10.61 | 10.80 | 10.47 | 10.66 | 99,307 | -0.03(-0.28%) |
Jul 14, 2021 | 10.88 | 11.05 | 10.62 | 10.69 | 113,683 | -0.16(-1.47%) |
Jul 13, 2021 | 11.37 | 11.67 | 10.81 | 10.85 | 104,776 | -0.20(-1.81%) |
Jul 12, 2021 | 10.91 | 11.14 | 10.74 | 11.05 | 111,371 | +0.06(+0.55%) |
Jul 09, 2021 | 10.72 | 11.09 | 10.63 | 10.99 | 130,534 | +0.43(+4.07%) |
Jul 08, 2021 | 10.59 | 10.73 | 10.30 | 10.56 | 127,685 | +0.03(+0.28%) |
Jul 07, 2021 | 10.45 | 10.59 | 10.40 | 10.53 | 265,262 | +0.02(+0.19%) |
Jul 06, 2021 | 10.50 | 10.63 | 10.46 | 10.51 | 217,155 | -0.03(-0.28%) |
Jul 02, 2021 | 10.53 | 10.69 | 10.44 | 10.54 | 81,399 | -0.02(-0.19%) |