Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.870 | 9.930 | 9.810 | 9.860 | 4,036,195 | -0.12(-1.20%) |
Sep 29, 2021 | 9.960 | 10.01 | 9.900 | 9.980 | 2,992,629 | +0.01(+0.10%) |
Sep 28, 2021 | 10.10 | 10.14 | 9.930 | 9.970 | 3,957,989 | -0.19(-1.87%) |
Sep 27, 2021 | 10.07 | 10.21 | 10.06 | 10.16 | 3,643,541 | +0.28(+2.83%) |
Sep 24, 2021 | 9.850 | 9.920 | 9.850 | 9.880 | 2,516,817 | +0.08(+0.82%) |
Sep 23, 2021 | 9.720 | 9.870 | 9.705 | 9.800 | 4,098,447 | +0.20(+2.08%) |
Sep 22, 2021 | 9.610 | 9.710 | 9.560 | 9.600 | 5,104,064 | +0.19(+2.02%) |
Sep 21, 2021 | 9.520 | 9.535 | 9.370 | 9.410 | 5,965,288 | +0.01(+0.11%) |
Sep 20, 2021 | 9.510 | 9.550 | 9.290 | 9.400 | 14,768,418 | -0.75(-7.39%) |
Sep 17, 2021 | 10.24 | 10.28 | 10.10 | 10.15 | 3,844,241 | -0.11(-1.07%) |
Sep 16, 2021 | 10.34 | 10.37 | 9.850 | 10.26 | 8,503,262 | +0.05(+0.49%) |
Sep 15, 2021 | 10.27 | 10.33 | 10.17 | 10.21 | 4,464,742 | -0.20(-1.92%) |
Sep 14, 2021 | 10.64 | 10.65 | 10.38 | 10.41 | 3,795,662 | -0.21(-1.98%) |
Sep 13, 2021 | 10.52 | 10.65 | 10.48 | 10.62 | 3,785,104 | +0.19(+1.82%) |
Sep 10, 2021 | 10.61 | 10.62 | 10.42 | 10.43 | 3,174,788 | -0.15(-1.42%) |
Sep 09, 2021 | 10.47 | 10.69 | 10.46 | 10.58 | 3,118,732 | +0.14(+1.34%) |
Sep 08, 2021 | 10.55 | 10.61 | 10.42 | 10.44 | 2,896,910 | -0.12(-1.14%) |
Sep 07, 2021 | 10.60 | 10.70 | 10.54 | 10.56 | 2,495,544 | -0.01(-0.09%) |
Sep 03, 2021 | 10.60 | 10.62 | 10.53 | 10.57 | 2,159,201 | +0.00(+0.00%) |
Sep 02, 2021 | 10.56 | 10.66 | 10.55 | 10.57 | 2,109,724 | -0.04(-0.38%) |
Sep 01, 2021 | 10.59 | 10.68 | 10.56 | 10.61 | 2,107,242 | +0.04(+0.38%) |
Aug 31, 2021 | 10.56 | 10.63 | 10.54 | 10.57 | 3,225,541 | +0.01(+0.09%) |
Aug 30, 2021 | 10.64 | 10.65 | 10.53 | 10.56 | 2,981,163 | -0.10(-0.94%) |
Aug 27, 2021 | 10.50 | 10.68 | 10.49 | 10.66 | 2,645,633 | +0.14(+1.33%) |
Aug 26, 2021 | 10.70 | 10.72 | 10.49 | 10.52 | 3,519,480 | -0.20(-1.87%) |
Aug 25, 2021 | 10.66 | 10.77 | 10.62 | 10.72 | 4,327,337 | +0.28(+2.68%) |
Aug 24, 2021 | 10.35 | 10.48 | 10.35 | 10.44 | 3,448,012 | +0.09(+0.87%) |
Aug 23, 2021 | 10.28 | 10.36 | 10.27 | 10.35 | 3,089,624 | +0.13(+1.27%) |
Aug 20, 2021 | 10.14 | 10.24 | 10.12 | 10.22 | 3,200,630 | +0.05(+0.49%) |
Aug 19, 2021 | 10.21 | 10.28 | 10.12 | 10.17 | 5,307,874 | -0.14(-1.36%) |
Aug 18, 2021 | 10.32 | 10.45 | 10.30 | 10.31 | 2,764,448 | +0.05(+0.49%) |
Aug 17, 2021 | 10.31 | 10.41 | 10.17 | 10.26 | 3,664,215 | -0.08(-0.77%) |
Aug 16, 2021 | 10.29 | 10.35 | 10.21 | 10.34 | 2,552,626 | -0.05(-0.48%) |
Aug 13, 2021 | 10.41 | 10.42 | 10.35 | 10.39 | 3,605,215 | -0.04(-0.38%) |
Aug 12, 2021 | 10.45 | 10.47 | 10.37 | 10.43 | 4,490,225 | -0.05(-0.48%) |
Aug 11, 2021 | 10.52 | 10.56 | 10.46 | 10.48 | 2,594,282 | +0.04(+0.38%) |
Aug 10, 2021 | 10.48 | 10.54 | 10.43 | 10.44 | 3,362,406 | -0.09(-0.85%) |
Aug 09, 2021 | 10.58 | 10.60 | 10.50 | 10.53 | 21,766,164 | -0.05(-0.47%) |
Aug 06, 2021 | 10.52 | 10.60 | 10.49 | 10.58 | 4,293,469 | +0.18(+1.73%) |
Aug 05, 2021 | 10.31 | 10.45 | 10.31 | 10.40 | 2,427,046 | +0.15(+1.46%) |
Aug 04, 2021 | 10.27 | 10.35 | 10.26 | 10.25 | 3,680,206 | -0.14(-1.35%) |
Aug 03, 2021 | 10.36 | 10.40 | 10.23 | 10.39 | 4,098,391 | +0.16(+1.56%) |
Aug 02, 2021 | 10.31 | 10.41 | 10.21 | 10.23 | 4,222,546 | +0.18(+1.79%) |
Jul 30, 2021 | 10.05 | 10.16 | 9.980 | 10.05 | 3,842,710 | +0.06(+0.60%) |
Jul 29, 2021 | 10.12 | 10.14 | 9.960 | 9.990 | 6,277,527 | -0.30(-2.92%) |
Jul 28, 2021 | 10.23 | 10.29 | 10.11 | 10.29 | 3,603,781 | +0.08(+0.78%) |
Jul 27, 2021 | 10.18 | 10.27 | 10.14 | 10.21 | 7,509,523 | -0.07(-0.68%) |
Jul 26, 2021 | 10.17 | 10.31 | 10.17 | 10.28 | 3,997,053 | +0.22(+2.19%) |
Jul 23, 2021 | 10.13 | 10.14 | 10.03 | 10.06 | 2,893,319 | +0.09(+0.90%) |
Jul 22, 2021 | 10.08 | 10.09 | 9.944 | 9.970 | 2,507,302 | -0.14(-1.38%) |
Jul 21, 2021 | 9.950 | 10.15 | 9.940 | 10.11 | 4,154,714 | +0.30(+3.06%) |
Jul 20, 2021 | 9.600 | 9.850 | 9.560 | 9.810 | 5,201,886 | +0.24(+2.51%) |
Jul 19, 2021 | 9.610 | 9.660 | 9.500 | 9.570 | 7,530,875 | -0.16(-1.64%) |
Jul 16, 2021 | 9.890 | 9.900 | 9.725 | 9.730 | 5,279,636 | -0.12(-1.22%) |
Jul 15, 2021 | 9.780 | 9.930 | 9.750 | 9.850 | 4,519,887 | -0.04(-0.40%) |
Jul 14, 2021 | 9.920 | 9.985 | 9.840 | 9.890 | 4,526,424 | -0.06(-0.60%) |
Jul 13, 2021 | 10.07 | 10.09 | 9.920 | 9.950 | 5,652,652 | -0.16(-1.58%) |
Jul 12, 2021 | 9.990 | 10.15 | 9.980 | 10.11 | 4,980,590 | +0.01(+0.10%) |
Jul 09, 2021 | 10.04 | 10.10 | 9.981 | 10.10 | 4,831,331 | +0.19(+1.92%) |
Jul 08, 2021 | 10.00 | 10.03 | 9.880 | 9.910 | 21,761,584 | -0.21(-2.08%) |
Jul 07, 2021 | 10.13 | 10.17 | 10.05 | 10.12 | 4,033,269 | -0.12(-1.17%) |
Jul 06, 2021 | 10.40 | 10.40 | 10.19 | 10.24 | 4,047,382 | -0.18(-1.73%) |
Jul 02, 2021 | 10.51 | 10.51 | 10.40 | 10.42 | 1,826,226 | -0.14(-1.33%) |