Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.47 | 10.52 | 10.36 | 10.36 | 263,144 | -0.11(-1.03%) |
Sep 29, 2021 | 10.60 | 10.71 | 10.36 | 10.47 | 232,698 | -0.01(-0.09%) |
Sep 28, 2021 | 10.76 | 10.76 | 10.43 | 10.48 | 470,643 | -0.02(-0.19%) |
Sep 27, 2021 | 10.41 | 10.65 | 10.35 | 10.50 | 395,203 | +0.16(+1.52%) |
Sep 24, 2021 | 10.34 | 10.46 | 10.26 | 10.34 | 362,346 | -0.01(-0.09%) |
Sep 23, 2021 | 10.29 | 10.46 | 10.24 | 10.35 | 378,454 | +0.07(+0.67%) |
Sep 22, 2021 | 10.32 | 10.46 | 10.22 | 10.28 | 418,723 | +0.03(+0.29%) |
Sep 21, 2021 | 10.46 | 10.47 | 10.24 | 10.25 | 402,003 | -0.18(-1.69%) |
Sep 20, 2021 | 10.24 | 10.46 | 10.05 | 10.43 | 941,017 | +0.02(+0.19%) |
Sep 17, 2021 | 10.29 | 10.49 | 10.21 | 10.41 | 1,208,611 | +0.14(+1.34%) |
Sep 16, 2021 | 10.47 | 10.50 | 10.25 | 10.27 | 294,535 | -0.22(-2.06%) |
Sep 15, 2021 | 10.38 | 10.64 | 10.27 | 10.49 | 707,672 | +0.17(+1.62%) |
Sep 14, 2021 | 10.67 | 10.67 | 10.21 | 10.32 | 323,999 | -0.28(-2.68%) |
Sep 13, 2021 | 10.45 | 10.62 | 10.33 | 10.60 | 587,303 | +0.24(+2.27%) |
Sep 10, 2021 | 10.63 | 10.65 | 10.36 | 10.37 | 348,486 | -0.20(-1.86%) |
Sep 09, 2021 | 10.66 | 10.69 | 10.50 | 10.56 | 259,142 | -0.08(-0.74%) |
Sep 08, 2021 | 10.53 | 10.68 | 10.47 | 10.64 | 426,124 | +0.07(+0.65%) |
Sep 07, 2021 | 10.67 | 10.77 | 10.54 | 10.57 | 282,701 | -0.08(-0.74%) |
Sep 03, 2021 | 10.70 | 10.72 | 10.42 | 10.65 | 477,598 | -0.05(-0.46%) |
Sep 02, 2021 | 10.74 | 10.86 | 10.64 | 10.70 | 446,547 | -0.03(-0.27%) |
Sep 01, 2021 | 10.81 | 10.87 | 10.68 | 10.73 | 330,320 | -0.04(-0.36%) |
Aug 31, 2021 | 10.77 | 10.89 | 10.73 | 10.77 | 302,197 | +0.03(+0.27%) |
Aug 30, 2021 | 10.92 | 10.92 | 10.69 | 10.74 | 272,097 | -0.19(-1.71%) |
Aug 27, 2021 | 10.72 | 10.97 | 10.63 | 10.93 | 393,009 | +0.21(+1.92%) |
Aug 26, 2021 | 10.94 | 11.03 | 10.71 | 10.72 | 242,193 | -0.24(-2.15%) |
Aug 25, 2021 | 10.99 | 11.00 | 10.82 | 10.96 | 286,538 | -0.02(-0.18%) |
Aug 24, 2021 | 10.92 | 11.01 | 10.85 | 10.98 | 281,451 | +0.11(+0.99%) |
Aug 23, 2021 | 10.76 | 10.92 | 10.74 | 10.87 | 245,061 | +0.23(+2.12%) |
Aug 20, 2021 | 10.35 | 10.71 | 10.35 | 10.64 | 388,198 | +0.23(+2.17%) |
Aug 19, 2021 | 10.59 | 10.64 | 10.35 | 10.42 | 349,586 | -0.24(-2.21%) |
Aug 18, 2021 | 10.77 | 10.84 | 10.62 | 10.65 | 354,990 | -0.17(-1.54%) |
Aug 17, 2021 | 10.93 | 10.93 | 10.70 | 10.82 | 276,308 | -0.19(-1.69%) |
Aug 16, 2021 | 11.04 | 11.16 | 10.90 | 11.01 | 206,821 | -0.12(-1.06%) |
Aug 13, 2021 | 11.17 | 11.22 | 11.01 | 11.12 | 152,191 | -0.05(-0.44%) |
Aug 12, 2021 | 11.11 | 11.26 | 11.04 | 11.17 | 230,085 | +0.05(+0.44%) |
Aug 11, 2021 | 11.11 | 11.21 | 11.00 | 11.12 | 238,100 | +0.01(+0.09%) |
Aug 10, 2021 | 11.17 | 11.17 | 10.89 | 11.11 | 445,862 | -0.09(-0.79%) |
Aug 09, 2021 | 11.36 | 11.42 | 11.02 | 11.20 | 402,212 | -0.20(-1.72%) |
Aug 06, 2021 | 11.82 | 12.04 | 11.03 | 11.40 | 908,826 | -0.42(-3.57%) |
Aug 05, 2021 | 11.74 | 11.83 | 11.64 | 11.82 | 530,434 | +0.25(+2.12%) |
Aug 04, 2021 | 11.77 | 11.89 | 11.52 | 11.57 | 354,953 | -0.25(-2.07%) |
Aug 03, 2021 | 11.81 | 11.95 | 11.69 | 11.82 | 400,451 | +0.04(+0.33%) |
Aug 02, 2021 | 11.63 | 11.88 | 11.56 | 11.78 | 492,976 | +0.15(+1.27%) |
Jul 30, 2021 | 11.65 | 11.77 | 11.56 | 11.63 | 304,903 | -0.09(-0.75%) |
Jul 29, 2021 | 11.55 | 11.86 | 11.52 | 11.72 | 462,145 | +0.23(+1.96%) |
Jul 28, 2021 | 11.37 | 11.56 | 11.20 | 11.50 | 317,979 | +0.34(+3.08%) |
Jul 27, 2021 | 11.20 | 11.20 | 10.87 | 11.15 | 319,331 | +0.03(+0.26%) |
Jul 26, 2021 | 11.14 | 11.42 | 11.10 | 11.12 | 222,218 | -0.05(-0.44%) |
Jul 23, 2021 | 11.19 | 11.41 | 11.04 | 11.17 | 297,035 | -0.02(-0.18%) |
Jul 22, 2021 | 11.44 | 11.47 | 11.09 | 11.19 | 279,487 | -0.25(-2.14%) |
Jul 21, 2021 | 11.40 | 11.53 | 11.33 | 11.44 | 298,636 | +0.04(+0.34%) |
Jul 20, 2021 | 11.23 | 11.52 | 11.21 | 11.40 | 404,307 | +0.24(+2.11%) |
Jul 19, 2021 | 11.19 | 11.38 | 11.04 | 11.16 | 491,482 | -0.09(-0.78%) |
Jul 16, 2021 | 11.25 | 11.44 | 11.16 | 11.25 | 465,996 | +0.01(+0.09%) |
Jul 15, 2021 | 11.46 | 11.52 | 11.10 | 11.24 | 646,535 | -0.19(-1.63%) |
Jul 14, 2021 | 12.02 | 12.08 | 11.39 | 11.43 | 678,205 | -0.57(-4.74%) |
Jul 13, 2021 | 11.98 | 12.21 | 11.96 | 12.00 | 541,900 | -0.04(-0.33%) |
Jul 12, 2021 | 11.78 | 12.06 | 11.74 | 12.04 | 408,643 | +0.13(+1.07%) |
Jul 09, 2021 | 11.73 | 11.93 | 11.70 | 11.91 | 336,366 | +0.24(+2.02%) |
Jul 08, 2021 | 11.65 | 11.87 | 11.44 | 11.67 | 473,895 | -0.23(-1.90%) |
Jul 07, 2021 | 12.01 | 12.15 | 11.87 | 11.90 | 491,740 | -0.11(-0.90%) |
Jul 06, 2021 | 12.03 | 12.11 | 11.84 | 12.01 | 450,576 | -0.17(-1.37%) |
Jul 02, 2021 | 12.12 | 12.22 | 11.98 | 12.17 | 280,912 | +0.10(+0.81%) |