Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.08 | 10.16 | 10.08 | 10.14 | 11,785 | +0.06(+0.61%) |
Sep 29, 2021 | 10.16 | 10.20 | 10.08 | 10.08 | 6,275 | -0.09(-0.86%) |
Sep 28, 2021 | 10.21 | 10.21 | 10.16 | 10.16 | 22,419 | -0.07(-0.68%) |
Sep 27, 2021 | 10.28 | 10.28 | 10.21 | 10.23 | 8,376 | -0.03(-0.26%) |
Sep 24, 2021 | 10.25 | 10.28 | 10.18 | 10.26 | 26,040 | +0.04(+0.43%) |
Sep 23, 2021 | 10.23 | 10.25 | 10.19 | 10.22 | 16,787 | +0.06(+0.60%) |
Sep 22, 2021 | 10.21 | 10.24 | 10.13 | 10.15 | 25,653 | +0.03(+0.26%) |
Sep 21, 2021 | 10.16 | 10.24 | 10.12 | 10.13 | 8,424 | -0.00(-0.04%) |
Sep 20, 2021 | 10.21 | 10.25 | 10.13 | 10.13 | 17,206 | -0.11(-1.07%) |
Sep 17, 2021 | 10.22 | 10.24 | 10.17 | 10.24 | 18,418 | +0.07(+0.69%) |
Sep 16, 2021 | 10.29 | 10.29 | 10.16 | 10.17 | 16,682 | -0.09(-0.89%) |
Sep 15, 2021 | 10.25 | 10.29 | 10.18 | 10.26 | 30,736 | +0.02(+0.21%) |
Sep 14, 2021 | 10.17 | 10.24 | 10.16 | 10.24 | 36,300 | +0.08(+0.77%) |
Sep 13, 2021 | 10.11 | 10.16 | 10.08 | 10.16 | 18,070 | +0.07(+0.69%) |
Sep 10, 2021 | 10.15 | 10.15 | 10.09 | 10.09 | 28,309 | -0.03(-0.26%) |
Sep 09, 2021 | 10.16 | 10.16 | 10.09 | 10.12 | 21,172 | +0.04(+0.43%) |
Sep 08, 2021 | 10.16 | 10.16 | 10.08 | 10.08 | 16,162 | -0.02(-0.17%) |
Sep 07, 2021 | 10.15 | 10.17 | 10.09 | 10.09 | 9,384 | -0.05(-0.51%) |
Sep 03, 2021 | 10.24 | 10.24 | 10.15 | 10.15 | 15,210 | -0.06(-0.60%) |
Sep 02, 2021 | 10.23 | 10.25 | 10.18 | 10.21 | 25,534 | -0.01(-0.09%) |
Sep 01, 2021 | 10.28 | 10.34 | 10.22 | 10.22 | 15,556 | -0.06(-0.59%) |
Aug 31, 2021 | 10.28 | 10.33 | 10.22 | 10.28 | 14,265 | +0.03(+0.25%) |
Aug 30, 2021 | 10.28 | 10.28 | 10.20 | 10.25 | 23,841 | +0.02(+0.17%) |
Aug 27, 2021 | 10.28 | 10.30 | 10.23 | 10.23 | 21,789 | -0.07(-0.68%) |
Aug 26, 2021 | 10.30 | 10.35 | 10.25 | 10.30 | 26,284 | +0.04(+0.42%) |
Aug 25, 2021 | 10.27 | 10.34 | 10.26 | 10.26 | 23,615 | -0.02(-0.17%) |
Aug 24, 2021 | 10.39 | 10.43 | 10.27 | 10.28 | 34,489 | -0.09(-0.84%) |
Aug 23, 2021 | 10.35 | 10.38 | 10.34 | 10.36 | 13,963 | +0.02(+0.17%) |
Aug 20, 2021 | 10.34 | 10.43 | 10.34 | 10.35 | 5,531 | +0.00(+0.00%) |
Aug 19, 2021 | 10.35 | 10.38 | 10.34 | 10.35 | 14,917 | -0.09(-0.83%) |
Aug 18, 2021 | 10.43 | 10.46 | 10.42 | 10.43 | 8,289 | +0.03(+0.25%) |
Aug 17, 2021 | 10.43 | 10.46 | 10.39 | 10.41 | 2,859 | +0.02(+0.17%) |
Aug 16, 2021 | 10.42 | 10.48 | 10.39 | 10.39 | 8,979 | +0.03(+0.34%) |
Aug 13, 2021 | 10.46 | 10.46 | 10.33 | 10.35 | 16,146 | -0.12(-1.16%) |
Aug 12, 2021 | 10.38 | 10.48 | 10.30 | 10.48 | 21,150 | +0.17(+1.69%) |
Aug 11, 2021 | 10.45 | 10.46 | 10.30 | 10.30 | 27,444 | -0.06(-0.59%) |
Aug 10, 2021 | 10.36 | 10.37 | 10.35 | 10.36 | 11,597 | -0.05(-0.50%) |
Aug 09, 2021 | 10.38 | 10.42 | 10.27 | 10.42 | 11,774 | +0.09(+0.84%) |
Aug 06, 2021 | 10.42 | 10.44 | 10.29 | 10.33 | 21,673 | -0.08(-0.75%) |
Aug 05, 2021 | 10.49 | 10.49 | 10.32 | 10.41 | 23,729 | -0.08(-0.74%) |
Aug 04, 2021 | 10.46 | 10.47 | 10.45 | 10.48 | 3,476 | +0.03(+0.25%) |
Aug 03, 2021 | 10.41 | 10.46 | 10.32 | 10.46 | 22,134 | +0.10(+0.92%) |
Aug 02, 2021 | 10.41 | 10.41 | 10.27 | 10.36 | 16,992 | +0.03(+0.25%) |
Jul 30, 2021 | 10.35 | 10.46 | 10.29 | 10.34 | 15,225 | -0.08(-0.75%) |
Jul 29, 2021 | 10.35 | 10.44 | 10.35 | 10.42 | 16,763 | +0.10(+0.92%) |
Jul 28, 2021 | 10.21 | 10.32 | 10.15 | 10.32 | 26,160 | +0.17(+1.71%) |
Jul 27, 2021 | 10.19 | 10.22 | 10.11 | 10.15 | 9,378 | -0.03(-0.34%) |
Jul 26, 2021 | 10.09 | 10.20 | 10.09 | 10.18 | 18,466 | +0.05(+0.51%) |
Jul 23, 2021 | 10.28 | 10.28 | 10.09 | 10.13 | 20,022 | -0.05(-0.51%) |
Jul 22, 2021 | 10.25 | 10.25 | 10.14 | 10.18 | 23,078 | +0.01(+0.09%) |
Jul 21, 2021 | 10.34 | 10.34 | 10.16 | 10.17 | 16,095 | -0.16(-1.51%) |
Jul 20, 2021 | 10.29 | 10.34 | 10.22 | 10.33 | 22,395 | +0.10(+0.93%) |
Jul 19, 2021 | 10.31 | 10.32 | 10.23 | 10.23 | 19,985 | -0.08(-0.76%) |
Jul 16, 2021 | 10.31 | 10.33 | 10.23 | 10.31 | 11,919 | +0.03(+0.25%) |
Jul 15, 2021 | 10.33 | 10.33 | 10.22 | 10.29 | 10,858 | +0.03(+0.34%) |
Jul 14, 2021 | 10.36 | 10.39 | 10.21 | 10.25 | 20,075 | -0.14(-1.34%) |
Jul 13, 2021 | 10.42 | 10.46 | 10.32 | 10.39 | 13,696 | +0.03(+0.25%) |
Jul 12, 2021 | 10.42 | 10.46 | 10.35 | 10.36 | 25,812 | +0.00(+0.00%) |
Jul 09, 2021 | 10.46 | 10.46 | 10.33 | 10.36 | 21,008 | -0.06(-0.58%) |
Jul 08, 2021 | 10.44 | 10.44 | 10.40 | 10.42 | 7,074 | +0.03(+0.25%) |
Jul 07, 2021 | 10.43 | 10.44 | 10.36 | 10.40 | 16,329 | -0.05(-0.50%) |
Jul 06, 2021 | 10.34 | 10.45 | 10.31 | 10.45 | 7,555 | +0.14(+1.34%) |
Jul 02, 2021 | 10.38 | 10.45 | 10.30 | 10.31 | 15,079 | -0.03(-0.29%) |