Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.06 | 10.09 | 10.04 | 10.09 | 58,876 | +0.03(+0.29%) |
Oct 28, 2021 | 10.07 | 10.08 | 10.03 | 10.06 | 102,019 | +0.00(+0.04%) |
Oct 27, 2021 | 10.06 | 10.06 | 10.04 | 10.06 | 55,746 | -0.01(-0.09%) |
Oct 26, 2021 | 10.06 | 10.06 | 52,660 | +0.00(+0.00%) | ||
Oct 25, 2021 | 10.06 | 10.06 | 10.02 | 10.06 | 134,387 | +0.05(+0.51%) |
Oct 22, 2021 | 10.01 | 10.07 | 10.01 | 10.01 | 42,671 | -0.03(-0.26%) |
Oct 21, 2021 | 10.06 | 10.07 | 10.04 | 10.04 | 50,218 | -0.01(-0.12%) |
Oct 20, 2021 | 10.01 | 10.06 | 9.998 | 10.05 | 76,009 | +0.03(+0.29%) |
Oct 19, 2021 | 10.02 | 10.04 | 10.01 | 10.02 | 95,690 | -0.01(-0.08%) |
Oct 18, 2021 | 10.03 | 10.03 | 9.998 | 10.03 | 74,892 | -0.01(-0.09%) |
Oct 15, 2021 | 10.07 | 10.09 | 10.03 | 10.04 | 120,483 | -0.03(-0.34%) |
Oct 14, 2021 | 10.09 | 10.09 | 10.06 | 10.07 | 94,414 | +0.04(+0.42%) |
Oct 13, 2021 | 10.01 | 10.04 | 9.994 | 10.03 | 67,799 | +0.04(+0.35%) |
Oct 12, 2021 | 9.989 | 9.998 | 9.972 | 9.996 | 45,837 | +0.01(+0.07%) |
Oct 11, 2021 | 9.972 | 9.998 | 9.972 | 9.989 | 43,026 | +0.01(+0.13%) |
Oct 08, 2021 | 9.998 | 10.01 | 9.955 | 9.976 | 91,452 | -0.01(-0.13%) |
Oct 07, 2021 | 10.01 | 10.01 | 9.958 | 9.989 | 70,125 | +0.03(+0.25%) |
Oct 06, 2021 | 9.972 | 9.981 | 9.938 | 9.964 | 107,731 | +0.00(+0.00%) |
Oct 05, 2021 | 9.998 | 9.998 | 9.955 | 9.964 | 116,900 | -0.01(-0.11%) |
Oct 04, 2021 | 10.02 | 10.02 | 9.967 | 9.975 | 72,407 | -0.07(-0.67%) |
Oct 01, 2021 | 10.05 | 10.06 | 10.02 | 10.04 | 92,307 | +0.00(+0.00%) |
Sep 30, 2021 | 10.05 | 10.06 | 10.01 | 10.04 | 34,753 | -0.03(-0.25%) |
Sep 29, 2021 | 10.03 | 10.07 | 10.02 | 10.07 | 112,097 | +0.07(+0.67%) |
Sep 28, 2021 | 10.03 | 10.03 | 9.950 | 10.00 | 117,560 | -0.05(-0.50%) |
Sep 27, 2021 | 10.08 | 10.08 | 10.03 | 10.05 | 116,459 | -0.02(-0.17%) |
Sep 24, 2021 | 10.09 | 10.09 | 10.06 | 10.07 | 71,796 | -0.02(-0.17%) |
Sep 23, 2021 | 10.13 | 10.14 | 10.08 | 10.08 | 163,907 | -0.03(-0.25%) |
Sep 22, 2021 | 10.09 | 10.12 | 10.07 | 10.11 | 116,659 | +0.03(+0.33%) |
Sep 21, 2021 | 10.04 | 10.08 | 10.04 | 10.08 | 129,432 | +0.03(+0.33%) |
Sep 20, 2021 | 10.07 | 10.09 | 10.03 | 10.04 | 88,208 | -0.04(-0.42%) |
Sep 17, 2021 | 10.08 | 10.12 | 10.08 | 10.08 | 55,505 | -0.01(-0.08%) |
Sep 16, 2021 | 10.08 | 10.11 | 10.08 | 10.09 | 67,531 | -0.00(-0.04%) |
Sep 15, 2021 | 10.09 | 10.11 | 10.08 | 10.10 | 64,985 | -0.00(-0.04%) |
Sep 14, 2021 | 10.13 | 10.13 | 10.09 | 10.10 | 52,972 | +0.00(+0.00%) |
Sep 13, 2021 | 10.13 | 10.13 | 10.09 | 10.10 | 71,856 | +0.02(+0.17%) |
Sep 10, 2021 | 10.13 | 10.13 | 10.08 | 10.08 | 26,622 | -0.02(-0.16%) |
Sep 09, 2021 | 10.08 | 10.11 | 10.08 | 10.10 | 49,359 | +0.02(+0.15%) |
Sep 08, 2021 | 10.08 | 10.09 | 10.07 | 10.09 | 57,317 | +0.00(+0.01%) |
Sep 07, 2021 | 10.13 | 10.13 | 10.08 | 10.08 | 87,670 | -0.03(-0.25%) |
Sep 03, 2021 | 10.12 | 10.18 | 10.09 | 10.11 | 95,909 | +0.01(+0.05%) |
Sep 02, 2021 | 10.11 | 10.11 | 10.07 | 10.10 | 78,876 | +0.03(+0.25%) |
Sep 01, 2021 | 10.05 | 10.09 | 10.05 | 10.08 | 91,452 | +0.03(+0.33%) |
Aug 31, 2021 | 10.07 | 10.07 | 10.05 | 10.05 | 75,566 | -0.03(-0.25%) |
Aug 30, 2021 | 10.04 | 10.09 | 10.04 | 10.07 | 90,393 | +0.02(+0.17%) |
Aug 27, 2021 | 10.03 | 10.08 | 10.03 | 10.05 | 75,152 | +0.03(+0.34%) |
Aug 26, 2021 | 10.03 | 10.05 | 10.01 | 10.02 | 82,315 | -0.02(-0.17%) |
Aug 25, 2021 | 10.07 | 10.07 | 10.04 | 10.04 | 67,823 | -0.02(-0.17%) |
Aug 24, 2021 | 10.04 | 10.06 | 10.03 | 10.05 | 70,420 | +0.00(+0.00%) |
Aug 23, 2021 | 10.03 | 10.05 | 10.03 | 10.05 | 40,199 | +0.02(+0.17%) |
Aug 20, 2021 | 10.01 | 10.05 | 10.01 | 10.04 | 73,954 | +0.04(+0.42%) |
Aug 19, 2021 | 10.00 | 10.02 | 9.962 | 9.995 | 57,698 | -0.03(-0.25%) |
Aug 18, 2021 | 10.07 | 10.07 | 10.01 | 10.02 | 87,673 | -0.03(-0.33%) |
Aug 17, 2021 | 10.07 | 10.07 | 10.03 | 10.05 | 65,193 | +0.00(+0.00%) |
Aug 16, 2021 | 10.04 | 10.07 | 10.04 | 10.05 | 69,211 | +0.00(+0.00%) |
Aug 13, 2021 | 10.03 | 10.06 | 10.03 | 10.05 | 78,436 | +0.04(+0.36%) |
Aug 12, 2021 | 10.03 | 10.03 | 10.00 | 10.02 | 122,675 | +0.01(+0.09%) |
Aug 11, 2021 | 9.995 | 10.02 | 9.994 | 10.01 | 77,300 | +0.02(+0.21%) |
Aug 10, 2021 | 10.05 | 10.05 | 9.945 | 9.987 | 193,991 | -0.04(-0.42%) |
Aug 09, 2021 | 10.10 | 10.10 | 10.03 | 10.03 | 126,699 | -0.05(-0.46%) |
Aug 06, 2021 | 10.07 | 10.11 | 10.07 | 10.07 | 97,991 | +0.00(+0.04%) |
Aug 05, 2021 | 10.07 | 10.09 | 10.06 | 10.07 | 89,790 | -0.01(-0.05%) |
Aug 04, 2021 | 10.06 | 10.08 | 10.05 | 10.08 | 25,563 | +0.00(+0.02%) |
Aug 03, 2021 | 10.11 | 10.11 | 10.07 | 10.07 | 197,561 | +0.00(+0.00%) |