Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.05 | 10.14 | 9.974 | 10.00 | 6,462,758 | -0.02(-0.18%) |
Sep 29, 2021 | 10.03 | 10.06 | 9.933 | 10.02 | 5,826,939 | +0.03(+0.27%) |
Sep 28, 2021 | 10.19 | 10.21 | 9.974 | 9.992 | 6,445,002 | -0.20(-1.96%) |
Sep 27, 2021 | 10.14 | 10.29 | 10.13 | 10.19 | 6,371,619 | +0.13(+1.26%) |
Sep 24, 2021 | 10.12 | 10.18 | 10.07 | 10.07 | 4,883,732 | -0.06(-0.63%) |
Sep 23, 2021 | 10.18 | 10.23 | 10.12 | 10.13 | 4,073,459 | +0.01(+0.09%) |
Sep 22, 2021 | 10.00 | 10.20 | 9.947 | 10.12 | 6,560,615 | +0.20(+2.02%) |
Sep 21, 2021 | 9.920 | 10.07 | 9.883 | 9.920 | 4,763,598 | +0.03(+0.28%) |
Sep 20, 2021 | 9.820 | 9.892 | 9.747 | 9.892 | 5,619,741 | -0.10(-1.00%) |
Sep 17, 2021 | 9.956 | 10.04 | 9.952 | 9.992 | 7,095,399 | +0.03(+0.27%) |
Sep 16, 2021 | 9.983 | 10.07 | 9.956 | 9.965 | 4,070,131 | -0.04(-0.36%) |
Sep 15, 2021 | 9.902 | 10.00 | 9.847 | 10.00 | 4,051,768 | +0.10(+1.01%) |
Sep 14, 2021 | 10.01 | 10.01 | 9.892 | 9.902 | 3,542,833 | -0.08(-0.82%) |
Sep 13, 2021 | 9.892 | 10.07 | 9.883 | 9.983 | 4,981,028 | +0.13(+1.29%) |
Sep 10, 2021 | 9.974 | 9.974 | 9.838 | 9.856 | 3,060,222 | -0.06(-0.64%) |
Sep 09, 2021 | 9.883 | 10.01 | 9.847 | 9.920 | 3,374,279 | +0.02(+0.18%) |
Sep 08, 2021 | 9.911 | 9.988 | 9.829 | 9.902 | 4,857,213 | -0.01(-0.09%) |
Sep 07, 2021 | 10.01 | 10.12 | 9.902 | 9.911 | 5,511,896 | -0.08(-0.82%) |
Sep 03, 2021 | 9.956 | 10.02 | 9.874 | 9.992 | 4,841,159 | +0.00(+0.00%) |
Sep 02, 2021 | 10.07 | 10.10 | 9.947 | 9.992 | 5,596,822 | -0.07(-0.72%) |
Sep 01, 2021 | 10.03 | 10.09 | 9.947 | 10.07 | 7,210,167 | +0.14(+1.37%) |
Aug 31, 2021 | 9.774 | 10.03 | 9.774 | 9.929 | 7,860,824 | +0.14(+1.39%) |
Aug 30, 2021 | 9.829 | 9.902 | 9.738 | 9.792 | 4,536,985 | +0.01(+0.09%) |
Aug 27, 2021 | 9.601 | 9.883 | 9.556 | 9.783 | 5,686,156 | +0.23(+2.38%) |
Aug 26, 2021 | 9.683 | 9.683 | 9.501 | 9.556 | 4,581,540 | -0.06(-0.66%) |
Aug 25, 2021 | 9.529 | 9.701 | 9.429 | 9.620 | 8,547,921 | +0.11(+1.15%) |
Aug 24, 2021 | 9.274 | 9.511 | 9.123 | 9.511 | 14,016,836 | +0.55(+6.09%) |
Aug 23, 2021 | 8.920 | 8.992 | 8.887 | 8.965 | 3,669,170 | +0.15(+1.65%) |
Aug 20, 2021 | 8.638 | 8.834 | 8.597 | 8.820 | 3,368,343 | +0.18(+2.11%) |
Aug 19, 2021 | 8.774 | 8.820 | 8.583 | 8.638 | 5,101,926 | -0.21(-2.36%) |
Aug 18, 2021 | 8.847 | 8.947 | 8.820 | 8.847 | 3,234,219 | -0.02(-0.21%) |
Aug 17, 2021 | 8.892 | 8.938 | 8.756 | 8.865 | 3,619,452 | -0.07(-0.81%) |
Aug 16, 2021 | 8.992 | 9.029 | 8.865 | 8.938 | 4,604,635 | -0.12(-1.31%) |
Aug 13, 2021 | 9.092 | 9.142 | 9.038 | 9.056 | 2,831,505 | +0.02(+0.20%) |
Aug 12, 2021 | 9.056 | 9.083 | 8.965 | 9.038 | 2,454,324 | -0.05(-0.50%) |
Aug 11, 2021 | 8.974 | 9.092 | 8.910 | 9.083 | 4,321,209 | +0.15(+1.63%) |
Aug 10, 2021 | 8.810 | 8.983 | 8.751 | 8.938 | 3,268,150 | +0.14(+1.55%) |
Aug 09, 2021 | 8.910 | 8.910 | 8.756 | 8.801 | 3,224,521 | -0.10(-1.12%) |
Aug 06, 2021 | 8.892 | 8.999 | 8.833 | 8.901 | 6,541,355 | +0.06(+0.72%) |
Aug 05, 2021 | 8.692 | 8.865 | 8.665 | 8.838 | 3,458,427 | +0.18(+2.10%) |
Aug 04, 2021 | 8.756 | 8.817 | 8.647 | 8.656 | 4,672,973 | -0.18(-2.06%) |
Aug 03, 2021 | 8.810 | 8.856 | 8.592 | 8.838 | 4,958,390 | +0.03(+0.31%) |
Aug 02, 2021 | 8.910 | 9.097 | 8.810 | 8.810 | 5,982,729 | -0.06(-0.72%) |
Jul 30, 2021 | 8.992 | 9.047 | 8.856 | 8.874 | 7,943,500 | -0.10(-1.11%) |
Jul 29, 2021 | 8.774 | 9.029 | 8.765 | 8.974 | 12,022,105 | +0.36(+4.22%) |
Jul 28, 2021 | 8.565 | 8.704 | 8.492 | 8.610 | 5,492,542 | +0.03(+0.32%) |
Jul 27, 2021 | 8.592 | 8.638 | 8.465 | 8.583 | 4,515,362 | -0.08(-0.94%) |
Jul 26, 2021 | 8.547 | 8.729 | 8.547 | 8.665 | 3,864,069 | +0.10(+1.17%) |
Jul 23, 2021 | 8.656 | 8.729 | 8.551 | 8.565 | 3,622,470 | -0.02(-0.21%) |
Jul 22, 2021 | 8.774 | 8.801 | 8.574 | 8.583 | 5,157,634 | -0.22(-2.48%) |
Jul 21, 2021 | 8.756 | 8.910 | 8.747 | 8.801 | 6,190,337 | +0.17(+2.00%) |
Jul 20, 2021 | 8.510 | 8.729 | 8.447 | 8.629 | 7,407,973 | +0.16(+1.93%) |
Jul 19, 2021 | 8.592 | 8.601 | 8.165 | 8.465 | 14,631,453 | -0.27(-3.12%) |
Jul 16, 2021 | 8.838 | 8.901 | 8.656 | 8.738 | 5,462,541 | -0.05(-0.52%) |
Jul 15, 2021 | 8.765 | 8.915 | 8.710 | 8.783 | 6,463,105 | -0.01(-0.10%) |
Jul 14, 2021 | 9.010 | 9.111 | 8.765 | 8.792 | 8,411,671 | -0.19(-2.13%) |
Jul 13, 2021 | 9.292 | 9.320 | 8.983 | 8.983 | 17,412,674 | -0.42(-4.45%) |
Jul 12, 2021 | 9.429 | 9.474 | 9.329 | 9.401 | 5,076,989 | -0.07(-0.77%) |
Jul 09, 2021 | 9.220 | 9.483 | 9.211 | 9.474 | 5,558,646 | +0.37(+4.10%) |
Jul 08, 2021 | 9.120 | 9.247 | 8.929 | 9.101 | 7,095,508 | -0.17(-1.86%) |
Jul 07, 2021 | 9.292 | 9.374 | 9.174 | 9.274 | 5,684,375 | -0.05(-0.49%) |
Jul 06, 2021 | 9.556 | 9.551 | 9.274 | 9.320 | 9,301,239 | -0.19(-2.01%) |
Jul 02, 2021 | 9.647 | 9.647 | 9.511 | 9.511 | 6,190,803 | -0.05(-0.57%) |