Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.41 | 11.70 | 11.41 | 11.65 | 160,488 | +0.15(+1.34%) |
Oct 28, 2021 | 11.29 | 11.53 | 11.29 | 11.50 | 99,079 | +0.21(+1.82%) |
Oct 27, 2021 | 11.34 | 11.41 | 11.29 | 11.29 | 104,703 | -0.05(-0.45%) |
Oct 26, 2021 | 11.38 | 11.34 | 143,019 | +0.04(+0.32%) | ||
Oct 25, 2021 | 11.20 | 11.34 | 11.20 | 11.31 | 178,854 | +0.12(+1.05%) |
Oct 22, 2021 | 11.14 | 11.26 | 11.08 | 11.19 | 279,135 | +0.05(+0.46%) |
Oct 21, 2021 | 11.04 | 11.23 | 10.99 | 11.14 | 221,945 | +0.08(+0.77%) |
Oct 20, 2021 | 11.06 | 11.11 | 11.00 | 11.05 | 171,151 | +0.01(+0.07%) |
Oct 19, 2021 | 10.96 | 11.06 | 10.92 | 11.05 | 153,778 | +0.14(+1.27%) |
Oct 18, 2021 | 10.78 | 10.92 | 10.77 | 10.91 | 141,637 | +0.15(+1.36%) |
Oct 15, 2021 | 10.72 | 10.85 | 10.70 | 10.76 | 124,756 | +0.12(+1.10%) |
Oct 14, 2021 | 10.72 | 10.74 | 10.62 | 10.64 | 134,546 | +0.01(+0.14%) |
Oct 13, 2021 | 10.47 | 10.67 | 10.42 | 10.63 | 189,777 | +0.26(+2.47%) |
Oct 12, 2021 | 10.39 | 10.44 | 10.36 | 10.37 | 113,809 | +0.02(+0.21%) |
Oct 11, 2021 | 10.36 | 10.45 | 10.32 | 10.35 | 86,106 | +0.04(+0.35%) |
Oct 08, 2021 | 10.33 | 10.42 | 10.31 | 10.31 | 88,951 | +0.01(+0.07%) |
Oct 07, 2021 | 10.35 | 10.53 | 10.29 | 10.31 | 137,578 | +0.01(+0.14%) |
Oct 06, 2021 | 10.20 | 10.35 | 10.20 | 10.29 | 116,644 | +0.04(+0.43%) |
Oct 05, 2021 | 10.23 | 10.35 | 10.21 | 10.25 | 90,359 | +0.04(+0.43%) |
Oct 04, 2021 | 10.22 | 10.34 | 10.19 | 10.21 | 125,291 | -0.04(-0.43%) |
Oct 01, 2021 | 10.23 | 10.34 | 10.18 | 10.25 | 140,967 | +0.10(+1.01%) |
Sep 30, 2021 | 10.27 | 10.42 | 10.15 | 10.15 | 193,131 | -0.06(-0.57%) |
Sep 29, 2021 | 10.18 | 10.26 | 10.01 | 10.21 | 156,961 | +0.05(+0.50%) |
Sep 28, 2021 | 10.28 | 10.38 | 10.15 | 10.15 | 139,750 | -0.15(-1.49%) |
Sep 27, 2021 | 10.31 | 10.39 | 10.25 | 10.31 | 129,130 | +0.05(+0.50%) |
Sep 24, 2021 | 10.34 | 10.42 | 10.23 | 10.26 | 106,746 | -0.10(-0.99%) |
Sep 23, 2021 | 10.41 | 10.55 | 10.33 | 10.36 | 109,837 | -0.01(-0.14%) |
Sep 22, 2021 | 10.29 | 10.50 | 10.27 | 10.37 | 122,894 | +0.10(+0.93%) |
Sep 21, 2021 | 10.30 | 10.40 | 10.25 | 10.28 | 183,298 | -0.01(-0.07%) |
Sep 20, 2021 | 10.33 | 10.34 | 10.13 | 10.29 | 242,434 | -0.10(-0.98%) |
Sep 17, 2021 | 10.53 | 10.59 | 10.37 | 10.39 | 453,008 | -0.12(-1.11%) |
Sep 16, 2021 | 10.55 | 10.58 | 10.37 | 10.50 | 109,461 | -0.07(-0.62%) |
Sep 15, 2021 | 10.37 | 10.61 | 10.35 | 10.57 | 117,746 | +0.17(+1.68%) |
Sep 14, 2021 | 10.53 | 10.54 | 10.35 | 10.39 | 96,728 | -0.04(-0.42%) |
Sep 13, 2021 | 10.54 | 10.54 | 10.26 | 10.44 | 198,517 | -0.04(-0.42%) |
Sep 10, 2021 | 10.63 | 10.65 | 10.45 | 10.48 | 90,647 | -0.10(-0.96%) |
Sep 09, 2021 | 10.61 | 10.70 | 10.56 | 10.58 | 113,678 | +0.00(+0.00%) |
Sep 08, 2021 | 10.66 | 10.71 | 10.58 | 10.58 | 96,915 | -0.05(-0.48%) |
Sep 07, 2021 | 10.80 | 10.82 | 10.58 | 10.63 | 141,665 | -0.19(-1.75%) |
Sep 03, 2021 | 10.95 | 10.95 | 10.66 | 10.82 | 111,432 | -0.04(-0.40%) |
Sep 02, 2021 | 10.98 | 11.00 | 10.84 | 10.87 | 89,957 | -0.10(-0.93%) |
Sep 01, 2021 | 10.90 | 11.09 | 10.85 | 10.97 | 205,703 | +0.08(+0.73%) |
Aug 31, 2021 | 10.80 | 10.93 | 10.77 | 10.89 | 155,814 | +0.09(+0.88%) |
Aug 30, 2021 | 10.85 | 10.88 | 10.72 | 10.80 | 126,678 | +0.00(+0.00%) |
Aug 27, 2021 | 10.70 | 10.89 | 10.69 | 10.80 | 98,080 | +0.15(+1.43%) |
Aug 26, 2021 | 10.72 | 10.72 | 10.58 | 10.64 | 102,698 | -0.04(-0.41%) |
Aug 25, 2021 | 10.61 | 10.74 | 10.57 | 10.69 | 112,126 | +0.12(+1.10%) |
Aug 24, 2021 | 10.58 | 10.61 | 10.51 | 10.57 | 117,658 | +0.04(+0.34%) |
Aug 23, 2021 | 10.46 | 10.62 | 10.46 | 10.53 | 142,402 | +0.07(+0.69%) |
Aug 20, 2021 | 10.35 | 10.54 | 10.15 | 10.46 | 131,890 | +0.17(+1.69%) |
Aug 19, 2021 | 10.62 | 10.62 | 10.27 | 10.29 | 214,560 | -0.36(-3.39%) |
Aug 18, 2021 | 10.72 | 10.83 | 10.63 | 10.65 | 115,968 | -0.07(-0.67%) |
Aug 17, 2021 | 10.89 | 10.91 | 10.63 | 10.72 | 168,651 | -0.20(-1.79%) |
Aug 16, 2021 | 10.86 | 10.91 | 10.84 | 10.92 | 139,095 | -0.02(-0.20%) |
Aug 13, 2021 | 10.84 | 11.01 | 10.84 | 10.94 | 175,101 | +0.11(+1.00%) |
Aug 12, 2021 | 10.74 | 10.83 | 10.71 | 10.83 | 96,482 | +0.08(+0.74%) |
Aug 11, 2021 | 10.77 | 10.81 | 10.66 | 10.75 | 185,213 | +0.04(+0.34%) |
Aug 10, 2021 | 10.61 | 10.76 | 10.53 | 10.71 | 286,310 | +0.16(+1.51%) |
Aug 09, 2021 | 10.61 | 10.63 | 10.55 | 10.55 | 85,986 | -0.04(-0.34%) |
Aug 06, 2021 | 10.52 | 10.61 | 10.50 | 10.59 | 95,686 | +0.12(+1.10%) |
Aug 05, 2021 | 10.47 | 10.52 | 10.38 | 10.47 | 121,033 | +0.01(+0.07%) |
Aug 04, 2021 | 10.52 | 10.55 | 10.46 | 10.47 | 136,179 | -0.05(-0.48%) |
Aug 03, 2021 | 10.37 | 10.53 | 10.30 | 10.52 | 190,413 | +0.17(+1.61%) |