Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.05 | 10.05 | 9.808 | 9.948 | 108,756 | -0.01(-0.15%) |
Sep 29, 2021 | 9.926 | 10.02 | 9.831 | 9.963 | 33,655 | +0.02(+0.22%) |
Sep 28, 2021 | 9.845 | 9.992 | 9.823 | 9.941 | 50,481 | +0.04(+0.37%) |
Sep 27, 2021 | 10.01 | 10.10 | 9.893 | 9.904 | 147,162 | -0.04(-0.44%) |
Sep 24, 2021 | 9.897 | 10.03 | 9.897 | 9.948 | 52,228 | -0.02(-0.22%) |
Sep 23, 2021 | 9.742 | 10.02 | 9.709 | 9.971 | 68,482 | +0.18(+1.88%) |
Sep 22, 2021 | 9.882 | 9.956 | 9.771 | 9.786 | 88,457 | -0.04(-0.45%) |
Sep 21, 2021 | 9.926 | 9.941 | 9.801 | 9.831 | 84,498 | +0.01(+0.15%) |
Sep 20, 2021 | 9.867 | 9.912 | 9.760 | 9.816 | 101,940 | -0.18(-1.77%) |
Sep 17, 2021 | 10.04 | 10.13 | 9.853 | 9.993 | 534,078 | -0.02(-0.22%) |
Sep 16, 2021 | 10.07 | 10.12 | 9.919 | 10.01 | 39,910 | -0.04(-0.44%) |
Sep 15, 2021 | 9.978 | 10.09 | 9.934 | 10.06 | 51,389 | +0.05(+0.52%) |
Sep 14, 2021 | 10.13 | 10.13 | 9.982 | 10.01 | 53,104 | -0.06(-0.59%) |
Sep 13, 2021 | 10.13 | 10.21 | 10.05 | 10.07 | 64,449 | +0.01(+0.07%) |
Sep 10, 2021 | 10.10 | 10.10 | 9.956 | 10.06 | 70,494 | -0.05(-0.51%) |
Sep 09, 2021 | 10.24 | 10.26 | 10.11 | 10.11 | 79,326 | -0.12(-1.15%) |
Sep 08, 2021 | 10.00 | 10.25 | 9.963 | 10.23 | 114,987 | +0.24(+2.44%) |
Sep 07, 2021 | 10.28 | 10.29 | 9.971 | 9.985 | 122,117 | -0.26(-2.52%) |
Sep 03, 2021 | 10.33 | 10.33 | 10.13 | 10.24 | 73,551 | -0.04(-0.43%) |
Sep 02, 2021 | 10.45 | 10.45 | 10.25 | 10.29 | 47,731 | -0.13(-1.20%) |
Sep 01, 2021 | 10.44 | 10.52 | 10.32 | 10.41 | 100,444 | -0.01(-0.07%) |
Aug 31, 2021 | 10.21 | 10.44 | 10.21 | 10.42 | 100,359 | +0.19(+1.88%) |
Aug 30, 2021 | 10.27 | 10.32 | 10.14 | 10.23 | 74,090 | -0.01(-0.14%) |
Aug 27, 2021 | 10.08 | 10.29 | 10.08 | 10.24 | 137,891 | +0.18(+1.83%) |
Aug 26, 2021 | 9.897 | 10.07 | 9.889 | 10.06 | 153,177 | +0.12(+1.19%) |
Aug 25, 2021 | 9.978 | 10.04 | 9.926 | 9.941 | 124,434 | -0.01(-0.15%) |
Aug 24, 2021 | 10.03 | 10.07 | 9.948 | 9.956 | 185,308 | +0.01(+0.07%) |
Aug 23, 2021 | 10.01 | 10.18 | 9.948 | 9.948 | 106,443 | -0.03(-0.30%) |
Aug 20, 2021 | 10.04 | 10.05 | 9.882 | 9.978 | 337,961 | -0.13(-1.31%) |
Aug 19, 2021 | 10.04 | 10.11 | 9.897 | 10.11 | 85,946 | +0.01(+0.15%) |
Aug 18, 2021 | 10.05 | 10.25 | 10.05 | 10.10 | 78,925 | -0.04(-0.44%) |
Aug 17, 2021 | 10.05 | 10.05 | 10.00 | 10.14 | 61,945 | +0.04(+0.44%) |
Aug 16, 2021 | 10.25 | 10.27 | 10.04 | 10.10 | 94,829 | -0.19(-1.86%) |
Aug 13, 2021 | 10.31 | 10.46 | 10.20 | 10.29 | 73,833 | +0.00(+0.00%) |
Aug 12, 2021 | 10.19 | 10.35 | 10.13 | 10.29 | 136,607 | +0.18(+1.80%) |
Aug 11, 2021 | 10.17 | 10.17 | 9.677 | 10.11 | 128,146 | -0.06(-0.57%) |
Aug 10, 2021 | 10.13 | 10.17 | 10.08 | 10.16 | 91,813 | +0.13(+1.30%) |
Aug 09, 2021 | 10.03 | 10.06 | 9.859 | 10.03 | 137,577 | +0.05(+0.51%) |
Aug 06, 2021 | 9.554 | 10.10 | 9.554 | 9.983 | 184,900 | +0.50(+5.29%) |
Aug 05, 2021 | 9.198 | 9.503 | 9.198 | 9.481 | 48,534 | +0.27(+2.92%) |
Aug 04, 2021 | 9.133 | 9.271 | 9.125 | 9.212 | 59,515 | -0.02(-0.24%) |
Aug 03, 2021 | 9.343 | 9.343 | 9.139 | 9.234 | 57,412 | -0.06(-0.63%) |
Aug 02, 2021 | 9.278 | 9.445 | 9.245 | 9.292 | 84,897 | +0.08(+0.87%) |
Jul 30, 2021 | 9.423 | 9.547 | 9.129 | 9.212 | 222,731 | -0.27(-2.84%) |
Jul 29, 2021 | 9.503 | 9.605 | 9.445 | 9.481 | 64,862 | +0.01(+0.08%) |
Jul 28, 2021 | 9.394 | 9.525 | 9.336 | 9.474 | 68,932 | +0.03(+0.31%) |
Jul 27, 2021 | 9.445 | 9.459 | 9.387 | 9.445 | 51,123 | -0.07(-0.76%) |
Jul 26, 2021 | 9.459 | 9.568 | 9.445 | 9.518 | 41,327 | +0.12(+1.31%) |
Jul 23, 2021 | 9.394 | 9.445 | 9.314 | 9.394 | 44,514 | +0.00(+0.00%) |
Jul 22, 2021 | 9.561 | 9.568 | 9.380 | 9.394 | 49,898 | -0.22(-2.27%) |
Jul 21, 2021 | 9.481 | 9.707 | 9.481 | 9.612 | 65,844 | +0.12(+1.22%) |
Jul 20, 2021 | 9.387 | 9.627 | 9.329 | 9.496 | 138,186 | +0.19(+2.03%) |
Jul 19, 2021 | 9.525 | 9.525 | 9.220 | 9.307 | 136,454 | -0.25(-2.66%) |
Jul 16, 2021 | 9.496 | 9.645 | 9.489 | 9.561 | 98,965 | +0.05(+0.53%) |
Jul 15, 2021 | 9.242 | 9.518 | 9.212 | 9.510 | 106,555 | +0.25(+2.75%) |
Jul 14, 2021 | 9.307 | 9.365 | 9.198 | 9.256 | 78,138 | -0.01(-0.08%) |
Jul 13, 2021 | 9.532 | 9.532 | 9.263 | 9.263 | 42,461 | -0.25(-2.67%) |
Jul 12, 2021 | 9.445 | 9.561 | 9.387 | 9.518 | 41,887 | +0.11(+1.16%) |
Jul 09, 2021 | 9.300 | 9.445 | 9.300 | 9.409 | 69,029 | +0.20(+2.13%) |
Jul 08, 2021 | 9.292 | 9.380 | 9.140 | 9.212 | 80,703 | -0.19(-2.01%) |
Jul 07, 2021 | 9.510 | 9.510 | 9.358 | 9.401 | 54,726 | -0.07(-0.69%) |
Jul 06, 2021 | 9.576 | 9.576 | 9.372 | 9.467 | 71,287 | -0.07(-0.76%) |
Jul 02, 2021 | 9.445 | 9.576 | 9.365 | 9.539 | 81,420 | +0.00(+0.00%) |