Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.30 | 10.42 | 10.20 | 10.32 | 36,896 | +0.10(+0.98%) |
Sep 29, 2021 | 10.40 | 10.40 | 10.09 | 10.22 | 23,640 | -0.18(-1.73%) |
Sep 28, 2021 | 10.48 | 10.55 | 10.22 | 10.40 | 31,933 | -0.10(-0.95%) |
Sep 27, 2021 | 10.84 | 10.84 | 10.45 | 10.50 | 25,695 | -0.31(-2.87%) |
Sep 24, 2021 | 10.54 | 10.97 | 10.49 | 10.81 | 31,173 | +0.07(+0.65%) |
Sep 23, 2021 | 10.76 | 10.87 | 10.44 | 10.74 | 38,171 | +0.19(+1.80%) |
Sep 22, 2021 | 10.46 | 10.66 | 10.19 | 10.55 | 51,868 | +0.03(+0.29%) |
Sep 21, 2021 | 10.20 | 10.52 | 10.01 | 10.52 | 43,721 | +0.30(+2.94%) |
Sep 20, 2021 | 10.72 | 10.72 | 10.10 | 10.22 | 69,806 | -1.28(-11.13%) |
Sep 17, 2021 | 10.50 | 11.53 | 9.910 | 11.50 | 151,751 | +1.12(+10.79%) |
Sep 16, 2021 | 10.19 | 10.66 | 10.16 | 10.38 | 62,615 | +0.33(+3.28%) |
Sep 15, 2021 | 10.00 | 10.19 | 9.920 | 10.05 | 57,502 | -0.02(-0.20%) |
Sep 14, 2021 | 9.990 | 10.56 | 9.990 | 10.07 | 29,400 | +0.05(+0.50%) |
Sep 13, 2021 | 10.19 | 10.31 | 9.990 | 10.02 | 47,649 | -0.15(-1.47%) |
Sep 10, 2021 | 10.84 | 10.84 | 10.14 | 10.17 | 23,587 | -0.59(-5.48%) |
Sep 09, 2021 | 10.60 | 11.06 | 10.60 | 10.76 | 74,802 | +0.15(+1.41%) |
Sep 08, 2021 | 10.45 | 10.69 | 10.30 | 10.61 | 48,969 | +0.04(+0.38%) |
Sep 07, 2021 | 10.78 | 10.78 | 10.20 | 10.57 | 44,050 | -0.21(-1.95%) |
Sep 03, 2021 | 10.77 | 11.09 | 10.17 | 10.78 | 66,499 | +0.16(+1.51%) |
Sep 02, 2021 | 11.25 | 11.35 | 10.53 | 10.62 | 43,368 | -0.64(-5.68%) |
Sep 01, 2021 | 12.21 | 12.56 | 10.79 | 11.26 | 71,553 | -0.95(-7.78%) |
Aug 31, 2021 | 10.49 | 12.21 | 10.30 | 12.21 | 95,528 | +1.85(+17.86%) |
Aug 30, 2021 | 10.51 | 10.57 | 10.29 | 10.36 | 26,961 | -0.16(-1.52%) |
Aug 27, 2021 | 10.08 | 10.76 | 10.04 | 10.52 | 57,112 | +0.52(+5.20%) |
Aug 26, 2021 | 10.27 | 10.40 | 10.00 | 10.00 | 52,970 | -0.26(-2.53%) |
Aug 25, 2021 | 10.28 | 10.36 | 10.01 | 10.26 | 47,880 | -0.11(-1.06%) |
Aug 24, 2021 | 10.78 | 10.78 | 10.29 | 10.37 | 35,828 | -0.29(-2.72%) |
Aug 23, 2021 | 10.21 | 10.70 | 10.06 | 10.66 | 49,647 | +0.52(+5.13%) |
Aug 20, 2021 | 10.06 | 10.35 | 9.900 | 10.14 | 39,776 | -0.04(-0.39%) |
Aug 19, 2021 | 9.980 | 10.32 | 9.780 | 10.18 | 41,860 | +0.29(+2.93%) |
Aug 18, 2021 | 10.30 | 10.35 | 9.860 | 9.890 | 31,288 | -0.46(-4.44%) |
Aug 17, 2021 | 9.850 | 10.35 | 9.850 | 10.35 | 38,752 | +0.44(+4.44%) |
Aug 16, 2021 | 10.26 | 10.31 | 9.860 | 9.910 | 43,228 | -0.46(-4.44%) |
Aug 13, 2021 | 11.51 | 11.52 | 10.30 | 10.37 | 87,368 | -1.06(-9.27%) |
Aug 12, 2021 | 11.50 | 11.63 | 11.00 | 11.43 | 58,630 | +0.03(+0.26%) |
Aug 11, 2021 | 11.13 | 11.46 | 11.08 | 11.40 | 45,305 | +0.21(+1.88%) |
Aug 10, 2021 | 10.91 | 11.25 | 10.84 | 11.19 | 34,798 | +0.16(+1.45%) |
Aug 09, 2021 | 11.46 | 11.51 | 11.00 | 11.03 | 22,349 | -0.39(-3.42%) |
Aug 06, 2021 | 11.61 | 11.61 | 11.16 | 11.42 | 39,375 | -0.09(-0.78%) |
Aug 05, 2021 | 10.98 | 11.55 | 10.74 | 11.51 | 55,748 | +0.68(+6.28%) |
Aug 04, 2021 | 10.93 | 11.06 | 10.73 | 10.83 | 34,731 | -0.28(-2.52%) |
Aug 03, 2021 | 10.96 | 11.11 | 10.68 | 11.11 | 27,450 | +0.31(+2.87%) |
Aug 02, 2021 | 10.86 | 10.92 | 10.66 | 10.80 | 27,482 | +0.12(+1.12%) |
Jul 30, 2021 | 10.87 | 10.88 | 10.60 | 10.68 | 85,903 | -0.34(-3.09%) |
Jul 29, 2021 | 11.79 | 11.79 | 10.96 | 11.02 | 55,016 | -0.73(-6.21%) |
Jul 28, 2021 | 11.91 | 12.09 | 11.74 | 11.75 | 51,327 | -0.32(-2.65%) |
Jul 27, 2021 | 12.25 | 12.25 | 11.60 | 12.07 | 67,286 | -0.25(-2.03%) |
Jul 26, 2021 | 12.23 | 12.36 | 11.99 | 12.32 | 50,888 | +0.04(+0.33%) |
Jul 23, 2021 | 12.31 | 12.35 | 12.12 | 12.28 | 16,424 | +0.01(+0.08%) |
Jul 22, 2021 | 12.46 | 12.52 | 12.12 | 12.27 | 34,209 | -0.03(-0.24%) |
Jul 21, 2021 | 12.42 | 12.64 | 12.23 | 12.30 | 54,879 | -0.13(-1.05%) |
Jul 20, 2021 | 11.97 | 12.64 | 11.68 | 12.43 | 112,636 | +0.52(+4.37%) |
Jul 19, 2021 | 11.71 | 11.93 | 11.60 | 11.91 | 83,996 | +0.07(+0.59%) |
Jul 16, 2021 | 12.20 | 12.20 | 11.75 | 11.84 | 64,019 | -0.18(-1.50%) |
Jul 15, 2021 | 12.46 | 12.46 | 11.73 | 12.02 | 36,225 | -0.53(-4.22%) |
Jul 14, 2021 | 12.52 | 12.59 | 11.93 | 12.55 | 43,551 | -0.08(-0.63%) |
Jul 13, 2021 | 12.55 | 12.88 | 12.30 | 12.63 | 67,914 | -0.04(-0.32%) |
Jul 12, 2021 | 11.98 | 12.76 | 11.98 | 12.67 | 67,307 | +0.48(+3.94%) |
Jul 09, 2021 | 11.80 | 12.24 | 11.62 | 12.19 | 45,489 | +0.38(+3.22%) |
Jul 08, 2021 | 11.35 | 12.03 | 11.34 | 11.81 | 66,038 | +0.24(+2.07%) |
Jul 07, 2021 | 12.29 | 12.29 | 11.54 | 11.57 | 92,137 | -0.77(-6.24%) |
Jul 06, 2021 | 12.22 | 12.39 | 12.02 | 12.34 | 41,550 | +0.01(+0.08%) |
Jul 02, 2021 | 12.56 | 12.64 | 12.26 | 12.33 | 83,734 | -0.40(-3.14%) |