Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.832 | 9.834 | 9.619 | 9.619 | 381,669 | -0.14(-1.43%) |
Sep 29, 2021 | 9.775 | 9.799 | 9.734 | 9.758 | 113,590 | +0.02(+0.17%) |
Sep 28, 2021 | 9.840 | 9.840 | 9.717 | 9.742 | 203,370 | -0.12(-1.25%) |
Sep 27, 2021 | 9.882 | 9.882 | 9.808 | 9.865 | 118,866 | +0.00(+0.00%) |
Sep 24, 2021 | 9.849 | 9.890 | 9.832 | 9.865 | 141,326 | +0.00(+0.00%) |
Sep 23, 2021 | 9.857 | 9.964 | 9.849 | 9.865 | 198,550 | +0.04(+0.42%) |
Sep 22, 2021 | 9.832 | 9.873 | 9.799 | 9.824 | 147,236 | +0.04(+0.42%) |
Sep 21, 2021 | 9.816 | 9.906 | 9.775 | 9.783 | 245,356 | -0.02(-0.17%) |
Sep 20, 2021 | 9.898 | 9.906 | 9.734 | 9.799 | 243,798 | -0.16(-1.65%) |
Sep 17, 2021 | 10.08 | 10.08 | 9.939 | 9.964 | 130,069 | -0.09(-0.90%) |
Sep 16, 2021 | 10.05 | 10.07 | 10.03 | 10.05 | 145,839 | -0.03(-0.33%) |
Sep 15, 2021 | 10.10 | 10.12 | 10.06 | 10.09 | 148,095 | -0.02(-0.16%) |
Sep 14, 2021 | 10.22 | 10.22 | 10.04 | 10.10 | 200,563 | -0.05(-0.54%) |
Sep 13, 2021 | 10.24 | 10.24 | 10.15 | 10.16 | 187,411 | -0.02(-0.16%) |
Sep 10, 2021 | 10.26 | 10.26 | 10.15 | 10.17 | 137,584 | -0.03(-0.32%) |
Sep 09, 2021 | 10.26 | 10.26 | 10.17 | 10.21 | 128,029 | -0.03(-0.32%) |
Sep 08, 2021 | 10.28 | 10.28 | 10.22 | 10.24 | 128,785 | -0.02(-0.24%) |
Sep 07, 2021 | 10.29 | 10.30 | 10.24 | 10.26 | 231,160 | -0.03(-0.32%) |
Sep 03, 2021 | 10.23 | 10.30 | 10.23 | 10.30 | 136,966 | +0.02(+0.24%) |
Sep 02, 2021 | 10.29 | 10.31 | 10.22 | 10.27 | 219,026 | +0.02(+0.16%) |
Sep 01, 2021 | 10.26 | 10.26 | 10.23 | 10.26 | 160,909 | +0.02(+0.24%) |
Aug 31, 2021 | 10.22 | 10.23 | 10.20 | 10.23 | 197,426 | +0.00(+0.00%) |
Aug 30, 2021 | 10.29 | 10.29 | 10.19 | 10.23 | 123,227 | -0.03(-0.32%) |
Aug 27, 2021 | 10.26 | 10.26 | 10.19 | 10.26 | 108,995 | +0.05(+0.48%) |
Aug 26, 2021 | 10.29 | 10.29 | 10.16 | 10.22 | 171,761 | -0.05(-0.48%) |
Aug 25, 2021 | 10.29 | 10.29 | 10.25 | 10.26 | 93,052 | +0.00(+0.00%) |
Aug 24, 2021 | 10.26 | 10.26 | 10.23 | 10.26 | 112,003 | +0.05(+0.48%) |
Aug 23, 2021 | 10.25 | 10.25 | 10.19 | 10.22 | 139,977 | +0.03(+0.32%) |
Aug 20, 2021 | 10.10 | 10.18 | 10.09 | 10.18 | 113,520 | +0.06(+0.56%) |
Aug 19, 2021 | 10.18 | 10.22 | 10.08 | 10.13 | 314,639 | -0.11(-1.04%) |
Aug 18, 2021 | 10.30 | 10.30 | 10.22 | 10.23 | 168,096 | -0.05(-0.48%) |
Aug 17, 2021 | 10.32 | 10.33 | 10.27 | 10.28 | 232,919 | -0.05(-0.48%) |
Aug 16, 2021 | 10.31 | 10.33 | 10.27 | 10.33 | 214,188 | +0.00(+0.00%) |
Aug 13, 2021 | 10.33 | 10.33 | 10.30 | 10.33 | 200,949 | +0.04(+0.42%) |
Aug 12, 2021 | 10.27 | 10.29 | 10.22 | 10.29 | 315,990 | +0.07(+0.64%) |
Aug 11, 2021 | 10.23 | 10.23 | 10.20 | 10.22 | 84,154 | +0.03(+0.32%) |
Aug 10, 2021 | 10.22 | 10.22 | 10.14 | 10.19 | 149,142 | +0.02(+0.24%) |
Aug 09, 2021 | 10.16 | 10.17 | 10.12 | 10.16 | 169,378 | +0.02(+0.24%) |
Aug 06, 2021 | 10.17 | 10.19 | 10.12 | 10.14 | 122,316 | +0.02(+0.16%) |
Aug 05, 2021 | 10.09 | 10.12 | 10.05 | 10.12 | 181,135 | +0.02(+0.24%) |
Aug 04, 2021 | 10.10 | 10.14 | 10.02 | 10.10 | 164,963 | -0.03(-0.32%) |
Aug 03, 2021 | 10.14 | 10.16 | 10.09 | 10.13 | 118,669 | +0.02(+0.16%) |
Aug 02, 2021 | 10.14 | 10.16 | 10.09 | 10.12 | 135,685 | +0.03(+0.32%) |
Jul 30, 2021 | 10.10 | 10.12 | 10.07 | 10.08 | 192,501 | -0.02(-0.16%) |
Jul 29, 2021 | 10.13 | 10.16 | 10.08 | 10.10 | 125,580 | +0.02(+0.16%) |
Jul 28, 2021 | 10.07 | 10.12 | 10.03 | 10.08 | 187,667 | -0.03(-0.32%) |
Jul 27, 2021 | 10.14 | 10.15 | 10.10 | 10.12 | 121,903 | -0.02(-0.24%) |
Jul 26, 2021 | 10.22 | 10.22 | 10.13 | 10.14 | 158,066 | -0.05(-0.48%) |
Jul 23, 2021 | 10.21 | 10.21 | 10.16 | 10.19 | 125,820 | +0.04(+0.40%) |
Jul 22, 2021 | 10.17 | 10.18 | 10.14 | 10.15 | 145,655 | -0.02(-0.16%) |
Jul 21, 2021 | 10.16 | 10.18 | 10.14 | 10.16 | 74,318 | +0.06(+0.56%) |
Jul 20, 2021 | 9.994 | 10.12 | 9.994 | 10.11 | 127,202 | +0.11(+1.14%) |
Jul 19, 2021 | 10.06 | 10.09 | 9.913 | 9.994 | 230,505 | -0.12(-1.21%) |
Jul 16, 2021 | 10.25 | 10.25 | 10.11 | 10.12 | 645,978 | -0.09(-0.88%) |
Jul 15, 2021 | 10.27 | 10.29 | 10.17 | 10.21 | 150,856 | -0.06(-0.56%) |
Jul 14, 2021 | 10.28 | 10.30 | 10.26 | 10.26 | 229,553 | +0.01(+0.10%) |
Jul 13, 2021 | 10.18 | 10.26 | 10.13 | 10.25 | 193,387 | +0.11(+1.12%) |
Jul 12, 2021 | 10.08 | 10.16 | 10.04 | 10.14 | 303,806 | +0.12(+1.21%) |
Jul 09, 2021 | 10.02 | 10.06 | 9.993 | 10.02 | 204,491 | +0.02(+0.16%) |
Jul 08, 2021 | 10.03 | 10.08 | 9.944 | 10.00 | 271,000 | -0.12(-1.20%) |
Jul 07, 2021 | 10.15 | 10.15 | 10.09 | 10.12 | 145,480 | +0.02(+0.16%) |
Jul 06, 2021 | 10.18 | 10.18 | 10.08 | 10.11 | 189,975 | -0.06(-0.64%) |
Jul 02, 2021 | 10.17 | 10.20 | 10.15 | 10.17 | 126,779 | +0.02(+0.16%) |