Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.48 | 10.48 | 10.24 | 10.47 | 10,277 | -0.03(-0.32%) |
Oct 28, 2021 | 10.52 | 10.53 | 10.50 | 10.50 | 5,904 | -0.04(-0.36%) |
Oct 27, 2021 | 10.61 | 10.61 | 10.51 | 10.54 | 8,644 | -0.05(-0.45%) |
Oct 26, 2021 | 10.56 | 10.64 | 10.59 | 12,165 | +0.12(+1.14%) | |
Oct 25, 2021 | 10.49 | 10.53 | 10.45 | 10.47 | 8,655 | -0.02(-0.23%) |
Oct 22, 2021 | 10.45 | 10.49 | 10.45 | 10.49 | 2,065 | +0.09(+0.87%) |
Oct 21, 2021 | 10.48 | 10.50 | 10.37 | 10.40 | 8,721 | -0.08(-0.77%) |
Oct 20, 2021 | 10.50 | 10.52 | 10.44 | 10.48 | 18,925 | -0.08(-0.79%) |
Oct 19, 2021 | 10.60 | 10.60 | 10.51 | 10.57 | 4,823 | +0.00(+0.02%) |
Oct 18, 2021 | 10.64 | 10.64 | 10.53 | 10.56 | 7,950 | -0.01(-0.13%) |
Oct 15, 2021 | 10.54 | 10.58 | 10.54 | 10.58 | 1,396 | +0.10(+0.96%) |
Oct 14, 2021 | 10.48 | 10.48 | 10.44 | 10.48 | 12,356 | +0.12(+1.19%) |
Oct 13, 2021 | 10.37 | 10.42 | 10.36 | 10.36 | 2,380 | -0.02(-0.20%) |
Oct 12, 2021 | 10.36 | 10.41 | 10.34 | 10.38 | 4,421 | +0.06(+0.54%) |
Oct 11, 2021 | 10.29 | 10.45 | 10.29 | 10.32 | 4,212 | -0.05(-0.45%) |
Oct 08, 2021 | 10.36 | 10.40 | 10.32 | 10.37 | 8,832 | +0.05(+0.44%) |
Oct 07, 2021 | 10.30 | 10.34 | 10.28 | 10.32 | 20,993 | +0.26(+2.58%) |
Oct 06, 2021 | 10.08 | 10.08 | 10.05 | 10.06 | 7,714 | -0.08(-0.81%) |
Oct 05, 2021 | 10.06 | 10.15 | 10.06 | 10.14 | 3,327 | +0.08(+0.82%) |
Oct 04, 2021 | 10.03 | 10.06 | 10.02 | 10.06 | 5,487 | +0.04(+0.39%) |
Oct 01, 2021 | 9.994 | 10.02 | 9.956 | 10.02 | 12,185 | +0.15(+1.55%) |
Sep 30, 2021 | 9.841 | 9.860 | 9.841 | 9.870 | 7,551 | +0.08(+0.86%) |
Sep 29, 2021 | 9.774 | 9.812 | 9.755 | 9.785 | 1,716 | +0.03(+0.31%) |
Sep 28, 2021 | 9.809 | 9.809 | 9.740 | 9.755 | 1,662 | -0.01(-0.08%) |
Sep 27, 2021 | 9.687 | 9.771 | 9.687 | 9.763 | 8,574 | +0.13(+1.38%) |
Sep 24, 2021 | 9.612 | 9.666 | 9.612 | 9.630 | 1,003 | +0.01(+0.10%) |
Sep 23, 2021 | 9.630 | 9.678 | 9.620 | 9.620 | 1,982 | +0.05(+0.50%) |
Sep 22, 2021 | 9.486 | 9.573 | 9.486 | 9.573 | 370 | +0.11(+1.15%) |
Sep 21, 2021 | 9.501 | 9.515 | 9.458 | 9.464 | 1,181 | +0.01(+0.12%) |
Sep 20, 2021 | 9.458 | 9.534 | 9.429 | 9.453 | 10,106 | -0.17(-1.74%) |
Sep 17, 2021 | 9.659 | 9.659 | 9.601 | 9.620 | 2,553 | -0.07(-0.74%) |
Sep 16, 2021 | 9.687 | 9.774 | 9.687 | 9.692 | 19,992 | +0.01(+0.15%) |
Sep 15, 2021 | 9.553 | 9.678 | 9.553 | 9.678 | 9,527 | +0.13(+1.37%) |
Sep 14, 2021 | 9.620 | 9.620 | 9.525 | 9.547 | 7,390 | -0.07(-0.71%) |
Sep 13, 2021 | 9.640 | 9.716 | 9.582 | 9.616 | 11,033 | -0.02(-0.26%) |
Sep 10, 2021 | 9.621 | 9.668 | 9.601 | 9.641 | 7,373 | -0.02(-0.19%) |
Sep 09, 2021 | 9.697 | 9.697 | 9.659 | 9.659 | 6,744 | +0.01(+0.10%) |
Sep 08, 2021 | 9.726 | 9.726 | 9.592 | 9.649 | 41,566 | -0.10(-0.98%) |
Sep 07, 2021 | 9.822 | 9.822 | 9.745 | 9.745 | 1,934 | -0.09(-0.92%) |
Sep 03, 2021 | 9.936 | 9.956 | 9.793 | 9.836 | 23,996 | -0.09(-0.87%) |
Sep 02, 2021 | 9.896 | 9.965 | 9.896 | 9.922 | 8,793 | +0.03(+0.26%) |
Sep 01, 2021 | 9.870 | 9.898 | 9.861 | 9.896 | 5,422 | +0.03(+0.32%) |
Aug 31, 2021 | 9.774 | 9.870 | 9.774 | 9.865 | 6,849 | +0.05(+0.54%) |
Aug 30, 2021 | 9.793 | 9.846 | 9.735 | 9.812 | 2,581 | +0.06(+0.64%) |
Aug 27, 2021 | 9.640 | 9.774 | 9.640 | 9.750 | 2,370 | +0.18(+1.87%) |
Aug 26, 2021 | 9.601 | 9.677 | 9.571 | 9.571 | 14,203 | -0.09(-0.92%) |
Aug 25, 2021 | 9.707 | 9.707 | 9.630 | 9.660 | 9,399 | -0.07(-0.67%) |
Aug 24, 2021 | 9.802 | 9.802 | 9.707 | 9.726 | 15,713 | +0.04(+0.40%) |
Aug 23, 2021 | 9.687 | 9.697 | 9.668 | 9.687 | 11,715 | +0.10(+1.00%) |
Aug 20, 2021 | 9.478 | 9.640 | 9.478 | 9.592 | 23,460 | -0.01(-0.10%) |
Aug 19, 2021 | 9.630 | 9.630 | 9.486 | 9.601 | 64,894 | -0.04(-0.38%) |
Aug 18, 2021 | 9.266 | 9.679 | 9.266 | 9.638 | 126,440 | +0.31(+3.32%) |
Aug 17, 2021 | 9.228 | 9.352 | 9.170 | 9.328 | 4,073 | +0.07(+0.77%) |
Aug 16, 2021 | 9.304 | 9.316 | 9.237 | 9.257 | 10,135 | -0.10(-1.03%) |
Aug 13, 2021 | 9.256 | 9.354 | 9.236 | 9.354 | 9,206 | +0.18(+2.00%) |
Aug 12, 2021 | 9.228 | 9.295 | 9.084 | 9.170 | 799,310 | +0.06(+0.63%) |
Aug 11, 2021 | 9.132 | 9.160 | 9.093 | 9.113 | 4,840 | +0.08(+0.85%) |
Aug 10, 2021 | 8.988 | 9.093 | 8.948 | 9.036 | 7,579 | +0.12(+1.40%) |
Aug 09, 2021 | 9.036 | 9.036 | 8.873 | 8.911 | 29,788 | +0.02(+0.27%) |
Aug 06, 2021 | 8.998 | 8.998 | 8.888 | 8.888 | 4,459 | -0.09(-1.01%) |
Aug 05, 2021 | 9.026 | 9.055 | 8.959 | 8.978 | 5,924 | -0.04(-0.42%) |
Aug 04, 2021 | 8.988 | 9.036 | 8.988 | 9.017 | 14,039 | +0.01(+0.16%) |
Aug 03, 2021 | 8.960 | 9.002 | 8.960 | 9.002 | 4,446 | -0.06(-0.63%) |