Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.70 | 10.73 | 10.49 | 10.59 | 1,156,032 | -0.15(-1.38%) |
Oct 28, 2021 | 10.62 | 10.78 | 10.58 | 10.73 | 1,281,677 | +0.15(+1.40%) |
Oct 27, 2021 | 10.93 | 11.08 | 10.58 | 10.59 | 1,337,533 | -0.44(-3.95%) |
Oct 26, 2021 | 11.11 | 11.02 | 915,098 | -0.04(-0.36%) | ||
Oct 25, 2021 | 11.02 | 11.14 | 11.00 | 11.06 | 1,155,267 | +0.02(+0.18%) |
Oct 22, 2021 | 10.95 | 11.20 | 10.93 | 11.04 | 840,773 | +0.07(+0.63%) |
Oct 21, 2021 | 10.92 | 11.08 | 10.85 | 10.97 | 837,574 | -0.05(-0.45%) |
Oct 20, 2021 | 10.75 | 11.21 | 10.66 | 11.02 | 1,697,824 | +0.29(+2.67%) |
Oct 19, 2021 | 10.90 | 10.90 | 10.68 | 10.73 | 776,422 | -0.12(-1.09%) |
Oct 18, 2021 | 10.75 | 10.91 | 10.70 | 10.85 | 1,977,196 | +0.04(+0.37%) |
Oct 15, 2021 | 10.94 | 10.95 | 10.74 | 10.81 | 1,569,257 | +0.09(+0.83%) |
Oct 14, 2021 | 10.56 | 10.75 | 10.48 | 10.72 | 1,355,918 | +0.32(+3.04%) |
Oct 13, 2021 | 10.48 | 10.58 | 10.25 | 10.41 | 1,271,685 | +0.00(+0.00%) |
Oct 12, 2021 | 10.33 | 10.48 | 10.26 | 10.41 | 1,314,603 | +0.13(+1.25%) |
Oct 11, 2021 | 10.41 | 10.73 | 10.23 | 10.28 | 1,781,824 | -0.11(-1.05%) |
Oct 08, 2021 | 10.23 | 10.40 | 10.18 | 10.39 | 1,691,784 | +0.17(+1.65%) |
Oct 07, 2021 | 10.08 | 10.41 | 10.08 | 10.22 | 1,341,833 | +0.21(+2.08%) |
Oct 06, 2021 | 10.22 | 10.43 | 9.987 | 10.01 | 2,063,182 | -0.43(-4.08%) |
Oct 05, 2021 | 10.17 | 10.47 | 10.03 | 10.44 | 1,689,236 | +0.33(+3.23%) |
Oct 04, 2021 | 10.30 | 10.43 | 10.01 | 10.11 | 2,639,691 | -0.19(-1.82%) |
Oct 01, 2021 | 10.24 | 10.41 | 10.00 | 10.30 | 3,146,893 | +0.09(+0.87%) |
Sep 30, 2021 | 10.73 | 10.73 | 10.08 | 10.21 | 3,743,999 | -0.53(-4.97%) |
Sep 29, 2021 | 10.71 | 10.78 | 10.53 | 10.74 | 1,492,166 | +0.08(+0.74%) |
Sep 28, 2021 | 10.85 | 11.06 | 10.62 | 10.66 | 2,106,692 | -0.20(-1.82%) |
Sep 27, 2021 | 10.29 | 10.90 | 10.27 | 10.86 | 2,680,471 | +0.54(+5.27%) |
Sep 24, 2021 | 10.41 | 10.65 | 10.31 | 10.32 | 2,250,810 | -0.22(-2.07%) |
Sep 23, 2021 | 10.28 | 10.65 | 10.28 | 10.54 | 1,809,713 | +0.31(+3.00%) |
Sep 22, 2021 | 10.15 | 10.35 | 10.13 | 10.23 | 1,831,271 | +0.27(+2.68%) |
Sep 21, 2021 | 10.20 | 10.29 | 9.883 | 9.962 | 2,096,390 | -0.14(-1.37%) |
Sep 20, 2021 | 9.982 | 10.19 | 9.715 | 10.10 | 3,112,976 | -0.27(-2.58%) |
Sep 17, 2021 | 10.73 | 10.82 | 10.34 | 10.37 | 8,172,548 | -0.34(-3.14%) |
Sep 16, 2021 | 11.09 | 11.10 | 10.70 | 10.70 | 1,540,113 | -0.40(-3.57%) |
Sep 15, 2021 | 10.63 | 11.17 | 10.62 | 11.10 | 1,793,233 | +0.49(+4.66%) |
Sep 14, 2021 | 10.99 | 11.05 | 10.49 | 10.61 | 2,406,938 | -0.34(-3.07%) |
Sep 13, 2021 | 10.80 | 11.00 | 10.71 | 10.94 | 2,569,430 | +0.23(+2.12%) |
Sep 10, 2021 | 10.73 | 10.90 | 10.64 | 10.71 | 1,799,997 | +0.13(+1.21%) |
Sep 09, 2021 | 10.44 | 10.80 | 10.44 | 10.59 | 1,659,778 | +0.19(+1.81%) |
Sep 08, 2021 | 11.07 | 11.07 | 10.36 | 10.40 | 3,180,441 | -0.72(-6.49%) |
Sep 07, 2021 | 10.87 | 11.22 | 10.86 | 11.12 | 1,789,700 | +0.28(+2.55%) |
Sep 03, 2021 | 10.85 | 11.01 | 10.79 | 10.84 | 1,315,752 | -0.08(-0.73%) |
Sep 02, 2021 | 10.95 | 11.14 | 10.88 | 10.92 | 1,181,253 | +0.03(+0.27%) |
Sep 01, 2021 | 10.95 | 11.10 | 10.78 | 10.89 | 1,348,956 | -0.06(-0.54%) |
Aug 31, 2021 | 11.10 | 11.14 | 10.90 | 10.95 | 2,289,483 | -0.14(-1.25%) |
Aug 30, 2021 | 11.12 | 11.23 | 11.04 | 11.09 | 1,580,874 | -0.04(-0.35%) |
Aug 27, 2021 | 10.65 | 11.17 | 10.62 | 11.13 | 1,824,324 | +0.53(+5.04%) |
Aug 26, 2021 | 10.74 | 10.86 | 10.60 | 10.60 | 1,342,202 | -0.13(-1.20%) |
Aug 25, 2021 | 10.69 | 10.85 | 10.60 | 10.72 | 1,466,202 | +0.04(+0.37%) |
Aug 24, 2021 | 10.56 | 10.78 | 10.56 | 10.68 | 1,196,146 | +0.18(+1.69%) |
Aug 23, 2021 | 10.51 | 10.64 | 10.41 | 10.51 | 1,782,550 | +0.18(+1.72%) |
Aug 20, 2021 | 10.24 | 10.50 | 10.21 | 10.33 | 1,583,694 | +0.03(+0.29%) |
Aug 19, 2021 | 10.46 | 10.49 | 10.17 | 10.30 | 3,045,223 | -0.28(-2.62%) |
Aug 18, 2021 | 10.60 | 10.77 | 10.47 | 10.58 | 1,551,993 | -0.03(-0.28%) |
Aug 17, 2021 | 10.41 | 10.63 | 10.36 | 10.61 | 1,488,555 | +0.06(+0.56%) |
Aug 16, 2021 | 10.75 | 10.79 | 10.51 | 10.55 | 1,715,421 | -0.35(-3.18%) |
Aug 13, 2021 | 10.92 | 11.08 | 10.82 | 10.89 | 967,459 | -0.09(-0.81%) |
Aug 12, 2021 | 11.29 | 11.40 | 10.90 | 10.98 | 1,456,252 | -0.29(-2.54%) |
Aug 11, 2021 | 10.87 | 11.32 | 10.76 | 11.27 | 1,980,614 | +0.41(+3.73%) |
Aug 10, 2021 | 10.45 | 10.94 | 10.39 | 10.86 | 2,518,301 | +0.31(+2.90%) |
Aug 09, 2021 | 10.96 | 11.01 | 10.49 | 10.56 | 3,206,670 | -0.53(-4.81%) |
Aug 06, 2021 | 10.89 | 11.20 | 10.23 | 11.09 | 5,691,328 | -0.21(-1.84%) |
Aug 05, 2021 | 11.29 | 11.39 | 11.10 | 11.30 | 2,165,456 | +0.12(+1.06%) |
Aug 04, 2021 | 11.27 | 11.35 | 11.04 | 11.18 | 1,804,177 | -0.25(-2.16%) |
Aug 03, 2021 | 11.22 | 11.49 | 11.08 | 11.43 | 1,855,852 | +0.33(+2.94%) |