Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.856 | 9.856 | 9.563 | 9.598 | 2,059,049 | -0.22(-2.24%) |
Sep 29, 2021 | 9.847 | 9.895 | 9.751 | 9.818 | 1,039,727 | +0.00(+0.00%) |
Sep 28, 2021 | 9.799 | 9.938 | 9.727 | 9.818 | 1,660,918 | -0.01(-0.10%) |
Sep 27, 2021 | 9.607 | 9.938 | 9.607 | 9.828 | 3,160,571 | +0.20(+2.09%) |
Sep 24, 2021 | 9.607 | 9.799 | 9.598 | 9.627 | 2,079,640 | -0.05(-0.49%) |
Sep 23, 2021 | 9.454 | 9.818 | 9.454 | 9.674 | 2,323,988 | +0.26(+2.74%) |
Sep 22, 2021 | 9.340 | 9.521 | 9.340 | 9.416 | 1,799,085 | +0.11(+1.23%) |
Sep 21, 2021 | 9.378 | 9.426 | 9.244 | 9.301 | 1,026,076 | +0.01(+0.10%) |
Sep 20, 2021 | 9.100 | 9.340 | 9.081 | 9.292 | 1,822,880 | +0.06(+0.62%) |
Sep 17, 2021 | 9.521 | 9.531 | 9.234 | 9.234 | 3,064,302 | -0.19(-2.03%) |
Sep 16, 2021 | 9.531 | 9.579 | 9.378 | 9.426 | 1,487,898 | -0.07(-0.71%) |
Sep 15, 2021 | 9.493 | 9.698 | 9.407 | 9.493 | 2,509,264 | -0.03(-0.30%) |
Sep 14, 2021 | 9.579 | 9.627 | 9.402 | 9.521 | 2,244,469 | -0.01(-0.15%) |
Sep 13, 2021 | 9.345 | 9.660 | 9.250 | 9.536 | 1,826,669 | +0.24(+2.56%) |
Sep 10, 2021 | 9.641 | 9.641 | 9.259 | 9.297 | 1,666,320 | -0.30(-3.08%) |
Sep 09, 2021 | 9.755 | 9.774 | 9.569 | 9.593 | 2,464,964 | -0.16(-1.66%) |
Sep 08, 2021 | 9.641 | 9.831 | 9.583 | 9.755 | 1,059,004 | +0.10(+0.99%) |
Sep 07, 2021 | 9.774 | 9.803 | 9.583 | 9.660 | 961,867 | -0.01(-0.10%) |
Sep 03, 2021 | 9.755 | 9.784 | 9.517 | 9.669 | 776,347 | -0.11(-1.17%) |
Sep 02, 2021 | 9.784 | 9.807 | 9.660 | 9.784 | 911,720 | +0.02(+0.20%) |
Sep 01, 2021 | 9.850 | 9.946 | 9.746 | 9.765 | 1,224,228 | -0.03(-0.29%) |
Aug 31, 2021 | 9.679 | 9.897 | 9.650 | 9.793 | 2,382,828 | +0.05(+0.49%) |
Aug 30, 2021 | 9.860 | 9.898 | 9.574 | 9.746 | 1,181,997 | -0.15(-1.54%) |
Aug 27, 2021 | 9.746 | 9.965 | 9.712 | 9.898 | 1,191,441 | +0.22(+2.27%) |
Aug 26, 2021 | 9.755 | 9.788 | 9.610 | 9.679 | 1,028,678 | -0.05(-0.49%) |
Aug 25, 2021 | 9.707 | 9.917 | 9.631 | 9.726 | 1,803,708 | -0.02(-0.20%) |
Aug 24, 2021 | 9.774 | 9.793 | 9.583 | 9.746 | 2,192,477 | +0.02(+0.20%) |
Aug 23, 2021 | 9.774 | 9.846 | 9.650 | 9.726 | 839,328 | +0.03(+0.29%) |
Aug 20, 2021 | 9.707 | 9.822 | 9.550 | 9.698 | 1,066,830 | -0.04(-0.39%) |
Aug 19, 2021 | 9.717 | 9.793 | 9.540 | 9.736 | 1,395,206 | -0.06(-0.58%) |
Aug 18, 2021 | 9.822 | 9.917 | 9.736 | 9.793 | 753,350 | -0.10(-0.96%) |
Aug 17, 2021 | 10.01 | 10.11 | 9.707 | 9.889 | 1,548,447 | -0.22(-2.17%) |
Aug 16, 2021 | 10.17 | 10.28 | 10.06 | 10.11 | 908,913 | -0.11(-1.12%) |
Aug 13, 2021 | 10.26 | 10.32 | 10.17 | 10.22 | 646,867 | -0.10(-0.92%) |
Aug 12, 2021 | 10.40 | 10.40 | 10.17 | 10.32 | 870,867 | +0.00(+0.00%) |
Aug 11, 2021 | 10.17 | 10.37 | 10.06 | 10.32 | 633,936 | +0.12(+1.22%) |
Aug 10, 2021 | 10.28 | 10.38 | 10.14 | 10.19 | 469,675 | -0.12(-1.20%) |
Aug 09, 2021 | 10.32 | 10.34 | 10.13 | 10.32 | 764,616 | -0.05(-0.46%) |
Aug 06, 2021 | 10.47 | 10.59 | 10.36 | 10.37 | 941,053 | +0.01(+0.09%) |
Aug 05, 2021 | 10.05 | 10.37 | 10.04 | 10.36 | 2,166,474 | +0.41(+4.12%) |
Aug 04, 2021 | 10.18 | 10.39 | 9.936 | 9.946 | 2,012,606 | -0.32(-3.16%) |
Aug 03, 2021 | 10.76 | 10.76 | 10.21 | 10.27 | 2,571,953 | -0.44(-4.10%) |
Aug 02, 2021 | 10.95 | 11.22 | 10.69 | 10.71 | 1,623,831 | -0.19(-1.75%) |
Jul 30, 2021 | 10.97 | 11.28 | 10.83 | 10.90 | 2,310,263 | -0.04(-0.35%) |
Jul 29, 2021 | 11.44 | 11.60 | 10.84 | 10.94 | 3,662,308 | -0.37(-3.29%) |
Jul 28, 2021 | 11.22 | 11.43 | 11.00 | 11.31 | 1,632,470 | +0.15(+1.37%) |
Jul 27, 2021 | 11.19 | 11.20 | 11.06 | 11.16 | 1,051,010 | -0.10(-0.85%) |
Jul 26, 2021 | 11.13 | 11.34 | 11.06 | 11.25 | 1,000,882 | +0.18(+1.64%) |
Jul 23, 2021 | 11.25 | 11.30 | 10.99 | 11.07 | 892,001 | -0.12(-1.11%) |
Jul 22, 2021 | 11.47 | 11.51 | 11.16 | 11.19 | 882,057 | -0.31(-2.73%) |
Jul 21, 2021 | 11.44 | 11.69 | 11.41 | 11.51 | 1,120,932 | +0.16(+1.43%) |
Jul 20, 2021 | 10.89 | 11.53 | 10.87 | 11.35 | 3,164,416 | +0.48(+4.39%) |
Jul 19, 2021 | 11.05 | 11.24 | 10.77 | 10.87 | 1,934,137 | -0.43(-3.80%) |
Jul 16, 2021 | 11.44 | 11.49 | 11.25 | 11.30 | 851,260 | -0.08(-0.67%) |
Jul 15, 2021 | 11.25 | 11.41 | 11.21 | 11.38 | 837,698 | +0.10(+0.84%) |
Jul 14, 2021 | 11.38 | 11.46 | 11.23 | 11.28 | 860,548 | -0.07(-0.59%) |
Jul 13, 2021 | 11.56 | 11.61 | 11.29 | 11.35 | 1,110,860 | -0.27(-2.30%) |
Jul 12, 2021 | 11.27 | 11.65 | 11.20 | 11.61 | 2,197,538 | -0.07(-0.57%) |
Jul 09, 2021 | 11.46 | 11.68 | 11.39 | 11.68 | 2,519,085 | +0.40(+3.55%) |
Jul 08, 2021 | 11.20 | 11.39 | 11.11 | 11.28 | 1,567,408 | -0.06(-0.50%) |
Jul 07, 2021 | 11.42 | 11.52 | 11.21 | 11.34 | 1,763,174 | -0.20(-1.74%) |
Jul 06, 2021 | 11.61 | 11.61 | 11.21 | 11.54 | 3,931,255 | -0.09(-0.74%) |
Jul 02, 2021 | 11.59 | 11.64 | 11.50 | 11.62 | 1,327,095 | +0.08(+0.66%) |