Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.42 | 10.53 | 10.26 | 10.36 | 45,839 | -0.12(-1.15%) |
Oct 28, 2021 | 10.33 | 10.70 | 10.33 | 10.48 | 48,189 | +0.21(+2.04%) |
Oct 27, 2021 | 10.57 | 10.65 | 10.26 | 10.27 | 27,861 | -0.26(-2.47%) |
Oct 26, 2021 | 10.44 | 10.71 | 10.53 | 65,598 | +0.05(+0.48%) | |
Oct 25, 2021 | 10.34 | 10.48 | 10.24 | 10.48 | 43,639 | +0.17(+1.65%) |
Oct 22, 2021 | 10.32 | 10.44 | 10.11 | 10.31 | 50,677 | +0.05(+0.49%) |
Oct 21, 2021 | 10.24 | 10.58 | 10.17 | 10.26 | 44,518 | -0.05(-0.48%) |
Oct 20, 2021 | 10.28 | 10.68 | 10.14 | 10.31 | 54,243 | +0.03(+0.29%) |
Oct 19, 2021 | 10.42 | 10.70 | 10.09 | 10.28 | 75,245 | -0.15(-1.44%) |
Oct 18, 2021 | 10.59 | 10.80 | 10.41 | 10.43 | 46,061 | -0.28(-2.61%) |
Oct 15, 2021 | 10.84 | 10.91 | 10.53 | 10.71 | 65,686 | +0.05(+0.47%) |
Oct 14, 2021 | 10.73 | 10.75 | 10.47 | 10.66 | 60,032 | +0.00(+0.00%) |
Oct 13, 2021 | 10.41 | 10.73 | 10.37 | 10.66 | 34,587 | +0.17(+1.62%) |
Oct 12, 2021 | 10.18 | 10.50 | 10.11 | 10.49 | 70,363 | +0.35(+3.45%) |
Oct 11, 2021 | 10.11 | 10.20 | 10.02 | 10.14 | 45,505 | +0.05(+0.50%) |
Oct 08, 2021 | 10.03 | 10.21 | 10.00 | 10.09 | 88,755 | -0.01(-0.10%) |
Oct 07, 2021 | 10.27 | 10.34 | 10.03 | 10.10 | 62,890 | -0.02(-0.20%) |
Oct 06, 2021 | 10.14 | 10.30 | 10.01 | 10.12 | 62,554 | -0.18(-1.75%) |
Oct 05, 2021 | 10.19 | 10.34 | 10.03 | 10.30 | 69,810 | +0.22(+2.18%) |
Oct 04, 2021 | 10.43 | 10.46 | 10.03 | 10.08 | 197,368 | -0.12(-1.18%) |
Oct 01, 2021 | 10.25 | 10.37 | 10.03 | 10.20 | 52,009 | +0.09(+0.89%) |
Sep 30, 2021 | 10.52 | 10.52 | 10.03 | 10.11 | 107,602 | -0.45(-4.26%) |
Sep 29, 2021 | 10.43 | 10.70 | 10.26 | 10.56 | 86,065 | +0.19(+1.83%) |
Sep 28, 2021 | 10.42 | 10.57 | 10.25 | 10.37 | 91,288 | -0.07(-0.67%) |
Sep 27, 2021 | 10.42 | 10.81 | 10.42 | 10.44 | 128,881 | +0.05(+0.48%) |
Sep 24, 2021 | 10.59 | 10.71 | 10.27 | 10.39 | 98,287 | -0.32(-2.99%) |
Sep 23, 2021 | 10.81 | 10.88 | 10.68 | 10.71 | 57,546 | +0.01(+0.09%) |
Sep 22, 2021 | 10.76 | 11.01 | 10.69 | 10.70 | 104,158 | +0.12(+1.13%) |
Sep 21, 2021 | 10.58 | 10.66 | 10.31 | 10.58 | 77,507 | +0.12(+1.15%) |
Sep 20, 2021 | 10.64 | 10.86 | 10.22 | 10.46 | 89,460 | -0.57(-5.17%) |
Sep 17, 2021 | 10.49 | 11.09 | 10.49 | 11.03 | 113,751 | +0.58(+5.55%) |
Sep 16, 2021 | 10.36 | 10.64 | 10.23 | 10.45 | 87,365 | +0.16(+1.55%) |
Sep 15, 2021 | 10.39 | 10.44 | 10.09 | 10.29 | 93,294 | -0.11(-1.06%) |
Sep 14, 2021 | 10.85 | 10.85 | 10.33 | 10.40 | 90,400 | -0.42(-3.88%) |
Sep 13, 2021 | 11.04 | 11.04 | 10.77 | 10.82 | 58,383 | -0.08(-0.73%) |
Sep 10, 2021 | 11.09 | 11.27 | 10.90 | 10.90 | 71,787 | -0.24(-2.15%) |
Sep 09, 2021 | 10.97 | 11.31 | 10.97 | 11.14 | 51,383 | +0.14(+1.27%) |
Sep 08, 2021 | 11.09 | 11.23 | 10.94 | 11.00 | 66,417 | -0.09(-0.81%) |
Sep 07, 2021 | 11.17 | 11.48 | 11.03 | 11.09 | 65,059 | -0.15(-1.33%) |
Sep 03, 2021 | 11.47 | 11.75 | 11.18 | 11.24 | 71,365 | -0.36(-3.10%) |
Sep 02, 2021 | 11.36 | 11.62 | 11.24 | 11.60 | 63,086 | +0.29(+2.56%) |
Sep 01, 2021 | 11.50 | 11.52 | 11.11 | 11.31 | 81,622 | -0.10(-0.88%) |
Aug 31, 2021 | 11.61 | 11.71 | 11.38 | 11.41 | 60,583 | -0.23(-1.98%) |
Aug 30, 2021 | 11.86 | 11.99 | 11.38 | 11.64 | 82,068 | -0.14(-1.19%) |
Aug 27, 2021 | 11.28 | 11.92 | 11.28 | 11.78 | 82,336 | +0.51(+4.53%) |
Aug 26, 2021 | 11.63 | 11.87 | 11.21 | 11.27 | 87,467 | -0.40(-3.43%) |
Aug 25, 2021 | 11.78 | 12.01 | 11.63 | 11.67 | 47,934 | -0.04(-0.34%) |
Aug 24, 2021 | 11.33 | 12.07 | 11.33 | 11.71 | 113,715 | +0.39(+3.45%) |
Aug 23, 2021 | 11.26 | 11.56 | 11.11 | 11.32 | 91,830 | +0.16(+1.43%) |
Aug 20, 2021 | 10.78 | 11.21 | 10.61 | 11.16 | 60,431 | +0.53(+4.99%) |
Aug 19, 2021 | 10.61 | 10.79 | 10.38 | 10.63 | 62,682 | -0.12(-1.12%) |
Aug 18, 2021 | 10.88 | 11.07 | 10.66 | 10.75 | 64,428 | -0.13(-1.19%) |
Aug 17, 2021 | 11.17 | 11.23 | 10.83 | 10.88 | 69,788 | -0.37(-3.29%) |
Aug 16, 2021 | 11.42 | 11.59 | 11.05 | 11.25 | 96,552 | -0.24(-2.09%) |
Aug 13, 2021 | 11.56 | 11.84 | 11.40 | 11.49 | 58,520 | -0.11(-0.95%) |
Aug 12, 2021 | 12.11 | 12.12 | 11.44 | 11.60 | 60,305 | -0.42(-3.49%) |
Aug 11, 2021 | 11.57 | 12.25 | 11.35 | 12.02 | 93,100 | +0.51(+4.43%) |
Aug 10, 2021 | 11.46 | 11.65 | 11.33 | 11.51 | 58,677 | +0.08(+0.70%) |
Aug 09, 2021 | 11.93 | 11.98 | 11.39 | 11.43 | 138,543 | -0.46(-3.87%) |
Aug 06, 2021 | 11.79 | 12.45 | 11.66 | 11.89 | 239,290 | +0.24(+2.06%) |
Aug 05, 2021 | 11.86 | 11.86 | 10.95 | 11.65 | 139,846 | +0.77(+7.08%) |
Aug 04, 2021 | 10.99 | 11.23 | 10.78 | 10.88 | 98,555 | -0.24(-2.16%) |
Aug 03, 2021 | 11.05 | 11.22 | 10.64 | 11.12 | 80,247 | +0.12(+1.09%) |