Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.06 | 10.06 | 9.812 | 9.952 | 108,713 | -0.01(-0.15%) |
Sep 29, 2021 | 9.930 | 10.03 | 9.834 | 9.967 | 33,642 | +0.02(+0.22%) |
Sep 28, 2021 | 9.849 | 9.996 | 9.827 | 9.945 | 50,461 | +0.04(+0.37%) |
Sep 27, 2021 | 10.01 | 10.11 | 9.897 | 9.908 | 147,103 | -0.04(-0.44%) |
Sep 24, 2021 | 9.901 | 10.03 | 9.901 | 9.952 | 52,207 | -0.02(-0.22%) |
Sep 23, 2021 | 9.746 | 10.03 | 9.713 | 9.975 | 68,455 | +0.18(+1.88%) |
Sep 22, 2021 | 9.886 | 9.960 | 9.775 | 9.790 | 88,422 | -0.04(-0.45%) |
Sep 21, 2021 | 9.930 | 9.945 | 9.805 | 9.834 | 84,464 | +0.01(+0.15%) |
Sep 20, 2021 | 9.871 | 9.916 | 9.764 | 9.820 | 101,899 | -0.18(-1.77%) |
Sep 17, 2021 | 10.04 | 10.14 | 9.857 | 9.997 | 533,864 | -0.02(-0.22%) |
Sep 16, 2021 | 10.07 | 10.12 | 9.923 | 10.02 | 39,894 | -0.04(-0.44%) |
Sep 15, 2021 | 9.982 | 10.09 | 9.938 | 10.06 | 51,368 | +0.05(+0.52%) |
Sep 14, 2021 | 10.14 | 10.14 | 9.986 | 10.01 | 53,083 | -0.06(-0.59%) |
Sep 13, 2021 | 10.14 | 10.21 | 10.06 | 10.07 | 64,424 | +0.01(+0.07%) |
Sep 10, 2021 | 10.11 | 10.11 | 9.960 | 10.06 | 70,466 | -0.05(-0.51%) |
Sep 09, 2021 | 10.24 | 10.26 | 10.11 | 10.11 | 79,294 | -0.12(-1.15%) |
Sep 08, 2021 | 10.00 | 10.26 | 9.967 | 10.23 | 114,941 | +0.24(+2.44%) |
Sep 07, 2021 | 10.28 | 10.29 | 9.975 | 9.989 | 122,068 | -0.26(-2.52%) |
Sep 03, 2021 | 10.34 | 10.34 | 10.13 | 10.25 | 73,521 | -0.04(-0.43%) |
Sep 02, 2021 | 10.45 | 10.45 | 10.25 | 10.29 | 47,712 | -0.13(-1.20%) |
Sep 01, 2021 | 10.44 | 10.53 | 10.33 | 10.42 | 100,404 | -0.01(-0.07%) |
Aug 31, 2021 | 10.22 | 10.44 | 10.22 | 10.42 | 100,318 | +0.19(+1.88%) |
Aug 30, 2021 | 10.27 | 10.32 | 10.14 | 10.23 | 74,061 | -0.01(-0.14%) |
Aug 27, 2021 | 10.09 | 10.29 | 10.09 | 10.25 | 137,836 | +0.18(+1.83%) |
Aug 26, 2021 | 9.901 | 10.07 | 9.893 | 10.06 | 153,115 | +0.12(+1.19%) |
Aug 25, 2021 | 9.982 | 10.04 | 9.930 | 9.945 | 124,384 | -0.01(-0.15%) |
Aug 24, 2021 | 10.03 | 10.08 | 9.952 | 9.960 | 185,234 | +0.01(+0.07%) |
Aug 23, 2021 | 10.02 | 10.18 | 9.952 | 9.952 | 106,400 | -0.03(-0.30%) |
Aug 20, 2021 | 10.04 | 10.06 | 9.886 | 9.982 | 337,825 | -0.13(-1.31%) |
Aug 19, 2021 | 10.04 | 10.11 | 9.901 | 10.11 | 85,911 | +0.01(+0.15%) |
Aug 18, 2021 | 10.06 | 10.26 | 10.06 | 10.10 | 78,893 | -0.04(-0.44%) |
Aug 17, 2021 | 10.06 | 10.06 | 10.01 | 10.14 | 61,920 | +0.04(+0.44%) |
Aug 16, 2021 | 10.26 | 10.27 | 10.05 | 10.10 | 94,791 | -0.19(-1.86%) |
Aug 13, 2021 | 10.31 | 10.46 | 10.20 | 10.29 | 73,803 | +0.00(+0.00%) |
Aug 12, 2021 | 10.20 | 10.36 | 10.13 | 10.29 | 136,552 | +0.18(+1.80%) |
Aug 11, 2021 | 10.18 | 10.18 | 9.681 | 10.11 | 128,095 | -0.06(-0.57%) |
Aug 10, 2021 | 10.13 | 10.18 | 10.08 | 10.17 | 91,777 | +0.13(+1.30%) |
Aug 09, 2021 | 10.04 | 10.07 | 9.863 | 10.04 | 137,522 | +0.05(+0.51%) |
Aug 06, 2021 | 9.558 | 10.10 | 9.558 | 9.987 | 184,826 | +0.50(+5.29%) |
Aug 05, 2021 | 9.202 | 9.507 | 9.202 | 9.485 | 48,515 | +0.27(+2.92%) |
Aug 04, 2021 | 9.136 | 9.274 | 9.129 | 9.216 | 59,491 | -0.02(-0.24%) |
Aug 03, 2021 | 9.347 | 9.347 | 9.143 | 9.238 | 57,389 | -0.06(-0.63%) |
Aug 02, 2021 | 9.282 | 9.449 | 9.249 | 9.296 | 84,863 | +0.08(+0.87%) |
Jul 30, 2021 | 9.427 | 9.550 | 9.133 | 9.216 | 222,641 | -0.27(-2.84%) |
Jul 29, 2021 | 9.507 | 9.609 | 9.449 | 9.485 | 64,836 | +0.01(+0.08%) |
Jul 28, 2021 | 9.398 | 9.529 | 9.340 | 9.478 | 68,905 | +0.03(+0.31%) |
Jul 27, 2021 | 9.449 | 9.463 | 9.391 | 9.449 | 51,102 | -0.07(-0.76%) |
Jul 26, 2021 | 9.463 | 9.572 | 9.449 | 9.521 | 41,311 | +0.12(+1.31%) |
Jul 23, 2021 | 9.398 | 9.449 | 9.318 | 9.398 | 44,496 | +0.00(+0.00%) |
Jul 22, 2021 | 9.565 | 9.572 | 9.383 | 9.398 | 49,878 | -0.22(-2.27%) |
Jul 21, 2021 | 9.485 | 9.710 | 9.485 | 9.616 | 65,817 | +0.12(+1.22%) |
Jul 20, 2021 | 9.391 | 9.630 | 9.332 | 9.500 | 138,130 | +0.19(+2.03%) |
Jul 19, 2021 | 9.529 | 9.529 | 9.223 | 9.311 | 136,399 | -0.25(-2.66%) |
Jul 16, 2021 | 9.500 | 9.649 | 9.492 | 9.565 | 98,925 | +0.05(+0.53%) |
Jul 15, 2021 | 9.245 | 9.521 | 9.216 | 9.514 | 106,512 | +0.25(+2.75%) |
Jul 14, 2021 | 9.311 | 9.369 | 9.202 | 9.260 | 78,106 | -0.01(-0.08%) |
Jul 13, 2021 | 9.536 | 9.536 | 9.267 | 9.267 | 42,444 | -0.25(-2.67%) |
Jul 12, 2021 | 9.449 | 9.565 | 9.391 | 9.521 | 41,871 | +0.11(+1.16%) |
Jul 09, 2021 | 9.303 | 9.449 | 9.303 | 9.412 | 69,001 | +0.20(+2.13%) |
Jul 08, 2021 | 9.296 | 9.383 | 9.144 | 9.216 | 80,671 | -0.19(-2.01%) |
Jul 07, 2021 | 9.514 | 9.514 | 9.362 | 9.405 | 54,704 | -0.07(-0.69%) |
Jul 06, 2021 | 9.580 | 9.580 | 9.376 | 9.471 | 71,259 | -0.07(-0.76%) |
Jul 02, 2021 | 9.449 | 9.580 | 9.369 | 9.543 | 81,388 | +0.00(+0.00%) |