Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.68 | 11.09 | 10.02 | 11.01 | 96,722 | +0.41(+3.87%) |
Sep 29, 2021 | 10.56 | 10.60 | 10.41 | 10.60 | 54,804 | +0.00(+0.00%) |
Sep 28, 2021 | 10.42 | 10.61 | 10.40 | 10.60 | 46,417 | +0.10(+0.95%) |
Sep 27, 2021 | 10.30 | 10.72 | 10.30 | 10.50 | 35,551 | +0.10(+0.96%) |
Sep 24, 2021 | 10.25 | 10.40 | 10.25 | 10.40 | 18,771 | +0.20(+1.96%) |
Sep 23, 2021 | 10.25 | 10.34 | 9.950 | 10.20 | 37,014 | +0.00(+0.00%) |
Sep 22, 2021 | 10.25 | 10.28 | 9.930 | 10.20 | 38,744 | -0.08(-0.78%) |
Sep 21, 2021 | 10.00 | 10.29 | 10.00 | 10.28 | 55,176 | +0.36(+3.63%) |
Sep 20, 2021 | 10.10 | 10.21 | 9.540 | 9.920 | 47,996 | -0.17(-1.68%) |
Sep 17, 2021 | 10.19 | 10.30 | 9.930 | 10.09 | 20,908 | -0.20(-1.94%) |
Sep 16, 2021 | 10.08 | 10.36 | 10.08 | 10.29 | 14,380 | +0.39(+3.94%) |
Sep 15, 2021 | 10.39 | 10.39 | 9.795 | 9.900 | 13,329 | -0.32(-3.13%) |
Sep 14, 2021 | 10.24 | 10.51 | 10.04 | 10.22 | 9,956 | +0.00(+0.00%) |
Sep 13, 2021 | 9.920 | 10.27 | 9.916 | 10.22 | 25,331 | +0.10(+0.99%) |
Sep 10, 2021 | 10.59 | 10.64 | 10.12 | 10.12 | 11,995 | -0.44(-4.17%) |
Sep 09, 2021 | 10.33 | 10.79 | 10.33 | 10.56 | 9,064 | +0.22(+2.13%) |
Sep 08, 2021 | 10.66 | 10.77 | 10.25 | 10.34 | 32,103 | +0.01(+0.10%) |
Sep 07, 2021 | 11.07 | 11.07 | 10.26 | 10.33 | 26,753 | -0.21(-1.99%) |
Sep 03, 2021 | 10.45 | 10.62 | 10.32 | 10.54 | 13,804 | +0.10(+0.96%) |
Sep 02, 2021 | 10.50 | 10.61 | 10.10 | 10.44 | 25,565 | +0.28(+2.76%) |
Sep 01, 2021 | 10.27 | 10.53 | 10.02 | 10.16 | 20,850 | -0.29(-2.74%) |
Aug 31, 2021 | 10.36 | 10.62 | 10.17 | 10.45 | 11,205 | +0.18(+1.72%) |
Aug 30, 2021 | 10.00 | 10.61 | 10.00 | 10.27 | 31,057 | +0.21(+2.09%) |
Aug 27, 2021 | 10.50 | 10.50 | 10.03 | 10.06 | 16,115 | -0.34(-3.27%) |
Aug 26, 2021 | 10.59 | 10.75 | 10.40 | 10.40 | 6,753 | -0.13(-1.23%) |
Aug 25, 2021 | 10.61 | 10.81 | 10.53 | 10.53 | 8,326 | -0.13(-1.22%) |
Aug 24, 2021 | 10.75 | 10.82 | 10.47 | 10.66 | 5,051 | -0.02(-0.19%) |
Aug 23, 2021 | 10.40 | 10.82 | 10.40 | 10.68 | 6,388 | +0.37(+3.59%) |
Aug 20, 2021 | 10.62 | 10.72 | 10.13 | 10.31 | 21,520 | -0.43(-4.00%) |
Aug 19, 2021 | 11.03 | 11.14 | 10.74 | 10.74 | 11,225 | -0.43(-3.85%) |
Aug 18, 2021 | 11.22 | 11.40 | 11.17 | 11.17 | 10,931 | -0.11(-0.98%) |
Aug 17, 2021 | 11.22 | 11.43 | 11.14 | 11.28 | 20,405 | +0.10(+0.89%) |
Aug 16, 2021 | 11.35 | 11.55 | 11.02 | 11.18 | 32,177 | -0.27(-2.36%) |
Aug 13, 2021 | 11.32 | 11.50 | 11.22 | 11.45 | 17,751 | +0.11(+0.97%) |
Aug 12, 2021 | 11.30 | 11.48 | 11.30 | 11.34 | 7,814 | +0.09(+0.80%) |
Aug 11, 2021 | 11.36 | 11.53 | 11.25 | 11.25 | 32,128 | -0.16(-1.40%) |
Aug 10, 2021 | 11.45 | 11.61 | 11.30 | 11.41 | 19,756 | -0.11(-0.95%) |
Aug 09, 2021 | 11.33 | 11.53 | 11.33 | 11.52 | 13,139 | +0.25(+2.22%) |
Aug 06, 2021 | 11.01 | 11.42 | 11.00 | 11.27 | 38,612 | +0.25(+2.27%) |
Aug 05, 2021 | 11.45 | 11.55 | 11.02 | 11.02 | 25,733 | -0.14(-1.25%) |
Aug 04, 2021 | 11.37 | 11.55 | 11.16 | 11.16 | 26,775 | -0.23(-2.02%) |
Aug 03, 2021 | 11.39 | 11.55 | 11.30 | 11.39 | 6,444 | +0.06(+0.53%) |
Aug 02, 2021 | 11.39 | 11.67 | 11.20 | 11.33 | 18,929 | -0.03(-0.26%) |
Jul 30, 2021 | 11.42 | 11.51 | 11.30 | 11.36 | 16,606 | -0.14(-1.22%) |
Jul 29, 2021 | 11.49 | 11.60 | 11.40 | 11.50 | 50,701 | +0.02(+0.17%) |
Jul 28, 2021 | 11.55 | 11.61 | 11.38 | 11.48 | 22,791 | -0.11(-0.95%) |
Jul 27, 2021 | 11.49 | 11.67 | 11.23 | 11.59 | 43,083 | +0.08(+0.70%) |
Jul 26, 2021 | 11.31 | 11.75 | 11.20 | 11.51 | 44,757 | +0.19(+1.68%) |
Jul 23, 2021 | 11.00 | 11.32 | 10.80 | 11.32 | 20,970 | +0.32(+2.91%) |
Jul 22, 2021 | 10.99 | 11.20 | 10.85 | 11.00 | 7,631 | -0.02(-0.18%) |
Jul 21, 2021 | 10.58 | 11.19 | 10.52 | 11.02 | 33,194 | +0.41(+3.86%) |
Jul 20, 2021 | 10.90 | 10.90 | 10.60 | 10.61 | 10,438 | -0.21(-1.94%) |
Jul 19, 2021 | 10.01 | 10.95 | 10.00 | 10.82 | 73,586 | +0.65(+6.39%) |
Jul 16, 2021 | 10.95 | 10.95 | 10.01 | 10.17 | 67,188 | -0.57(-5.31%) |
Jul 15, 2021 | 11.21 | 11.21 | 10.63 | 10.74 | 36,132 | -0.41(-3.68%) |
Jul 14, 2021 | 11.41 | 11.51 | 11.15 | 11.15 | 92,385 | -0.18(-1.59%) |
Jul 13, 2021 | 11.61 | 11.62 | 11.25 | 11.33 | 48,094 | -0.33(-2.83%) |
Jul 12, 2021 | 11.75 | 11.75 | 11.22 | 11.66 | 29,441 | -0.06(-0.51%) |
Jul 09, 2021 | 11.60 | 11.95 | 11.33 | 11.72 | 119,703 | +0.14(+1.21%) |
Jul 08, 2021 | 11.11 | 11.65 | 11.10 | 11.58 | 88,870 | +0.28(+2.48%) |
Jul 07, 2021 | 10.97 | 11.35 | 10.85 | 11.30 | 65,766 | +0.30(+2.73%) |
Jul 06, 2021 | 10.94 | 11.10 | 10.86 | 11.00 | 85,417 | +0.10(+0.92%) |
Jul 02, 2021 | 10.76 | 10.92 | 10.60 | 10.90 | 46,740 | +0.23(+2.16%) |