Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.05 | 10.09 | 9.928 | 9.992 | 2,586,288 | -0.07(-0.67%) |
Oct 28, 2021 | 9.940 | 10.09 | 9.887 | 10.06 | 1,752,442 | +0.11(+1.14%) |
Oct 27, 2021 | 10.19 | 10.21 | 9.947 | 9.947 | 2,248,829 | -0.26(-2.51%) |
Oct 26, 2021 | 10.23 | 10.20 | 2,170,038 | -0.25(-2.38%) | ||
Oct 25, 2021 | 10.42 | 10.46 | 10.28 | 10.45 | 3,259,137 | +0.02(+0.14%) |
Oct 22, 2021 | 10.51 | 10.57 | 10.42 | 10.44 | 873,974 | -0.05(-0.43%) |
Oct 21, 2021 | 10.71 | 10.73 | 10.43 | 10.48 | 1,116,978 | -0.22(-2.04%) |
Oct 20, 2021 | 10.42 | 10.70 | 10.39 | 10.70 | 1,291,606 | +0.25(+2.38%) |
Oct 19, 2021 | 10.57 | 10.57 | 10.42 | 10.45 | 1,299,476 | -0.06(-0.57%) |
Oct 18, 2021 | 10.55 | 10.66 | 10.49 | 10.51 | 1,551,198 | -0.10(-0.92%) |
Oct 15, 2021 | 10.79 | 10.79 | 10.60 | 10.61 | 1,465,455 | -0.01(-0.07%) |
Oct 14, 2021 | 10.66 | 10.68 | 10.59 | 10.62 | 876,657 | +0.05(+0.43%) |
Oct 13, 2021 | 10.62 | 10.64 | 10.45 | 10.57 | 1,122,889 | -0.08(-0.71%) |
Oct 12, 2021 | 10.56 | 10.73 | 10.48 | 10.65 | 1,658,033 | +0.13(+1.22%) |
Oct 11, 2021 | 10.33 | 10.53 | 10.29 | 10.52 | 1,863,246 | +0.23(+2.20%) |
Oct 08, 2021 | 10.27 | 10.44 | 10.26 | 10.29 | 1,479,884 | +0.00(+0.00%) |
Oct 07, 2021 | 10.27 | 10.44 | 10.24 | 10.29 | 1,563,226 | +0.06(+0.59%) |
Oct 06, 2021 | 10.08 | 10.26 | 9.955 | 10.23 | 2,172,722 | +0.05(+0.52%) |
Oct 05, 2021 | 10.36 | 10.43 | 10.15 | 10.18 | 2,951,181 | -0.15(-1.46%) |
Oct 04, 2021 | 10.23 | 10.37 | 10.23 | 10.33 | 1,856,005 | +0.09(+0.87%) |
Oct 01, 2021 | 10.04 | 10.30 | 9.990 | 10.24 | 2,084,048 | +0.26(+2.61%) |
Sep 30, 2021 | 10.24 | 10.24 | 9.986 | 9.982 | 1,818,140 | -0.20(-1.97%) |
Sep 29, 2021 | 10.21 | 10.26 | 10.12 | 10.18 | 3,814,542 | +0.09(+0.88%) |
Sep 28, 2021 | 10.12 | 10.22 | 10.03 | 10.09 | 2,772,930 | -0.01(-0.07%) |
Sep 27, 2021 | 10.13 | 10.32 | 10.07 | 10.10 | 2,875,091 | +0.04(+0.44%) |
Sep 24, 2021 | 10.05 | 10.16 | 10.03 | 10.06 | 2,078,130 | -0.02(-0.22%) |
Sep 23, 2021 | 10.03 | 10.15 | 9.960 | 10.08 | 1,560,404 | +0.10(+0.97%) |
Sep 22, 2021 | 9.893 | 10.06 | 9.856 | 9.982 | 1,748,570 | +0.15(+1.51%) |
Sep 21, 2021 | 9.863 | 9.930 | 9.815 | 9.833 | 1,925,879 | +0.01(+0.15%) |
Sep 20, 2021 | 9.759 | 9.826 | 9.644 | 9.819 | 2,458,338 | -0.06(-0.60%) |
Sep 17, 2021 | 9.990 | 9.997 | 9.841 | 9.878 | 4,607,162 | -0.06(-0.60%) |
Sep 16, 2021 | 9.938 | 10.12 | 9.915 | 9.938 | 2,388,253 | -0.01(-0.15%) |
Sep 15, 2021 | 9.923 | 10.04 | 9.863 | 9.952 | 2,659,499 | +0.02(+0.22%) |
Sep 14, 2021 | 10.12 | 10.12 | 9.878 | 9.930 | 1,836,898 | -0.09(-0.89%) |
Sep 13, 2021 | 9.915 | 10.14 | 9.878 | 10.02 | 2,052,151 | +0.16(+1.66%) |
Sep 10, 2021 | 10.24 | 10.25 | 9.830 | 9.856 | 2,500,583 | -0.37(-3.64%) |
Sep 09, 2021 | 10.37 | 10.53 | 10.23 | 10.23 | 2,480,572 | -0.24(-2.27%) |
Sep 08, 2021 | 10.28 | 10.47 | 10.24 | 10.47 | 2,721,583 | +0.15(+1.44%) |
Sep 07, 2021 | 10.43 | 10.44 | 10.30 | 10.32 | 2,978,015 | -0.10(-0.93%) |
Sep 03, 2021 | 10.41 | 10.43 | 10.17 | 10.41 | 3,329,639 | -0.02(-0.21%) |
Sep 02, 2021 | 10.44 | 10.48 | 10.36 | 10.44 | 2,455,921 | +0.00(+0.00%) |
Sep 01, 2021 | 10.38 | 10.52 | 10.29 | 10.44 | 2,715,275 | +0.11(+1.08%) |
Aug 31, 2021 | 10.41 | 10.47 | 10.32 | 10.32 | 4,169,371 | -0.10(-0.93%) |
Aug 30, 2021 | 10.55 | 10.55 | 10.34 | 10.42 | 2,211,241 | -0.14(-1.34%) |
Aug 27, 2021 | 10.47 | 10.65 | 10.41 | 10.56 | 2,084,356 | +0.15(+1.43%) |
Aug 26, 2021 | 10.44 | 10.50 | 10.34 | 10.41 | 4,290,830 | +0.00(+0.00%) |
Aug 25, 2021 | 10.39 | 10.52 | 10.27 | 10.41 | 2,904,845 | +0.02(+0.21%) |
Aug 24, 2021 | 10.33 | 10.39 | 10.15 | 10.39 | 3,385,154 | +0.13(+1.23%) |
Aug 23, 2021 | 10.07 | 10.28 | 10.02 | 10.26 | 3,077,086 | +0.22(+2.22%) |
Aug 20, 2021 | 9.938 | 10.09 | 9.796 | 10.04 | 3,538,939 | +0.07(+0.75%) |
Aug 19, 2021 | 9.952 | 10.08 | 9.845 | 9.967 | 2,067,914 | -0.04(-0.37%) |
Aug 18, 2021 | 10.12 | 10.18 | 9.982 | 10.00 | 2,452,845 | -0.17(-1.68%) |
Aug 17, 2021 | 10.18 | 10.26 | 10.02 | 10.18 | 2,403,706 | -0.05(-0.51%) |
Aug 16, 2021 | 10.20 | 10.32 | 10.17 | 10.23 | 3,624,412 | -0.04(-0.36%) |
Aug 13, 2021 | 10.16 | 10.30 | 10.12 | 10.26 | 1,442,753 | +0.09(+0.88%) |
Aug 12, 2021 | 10.34 | 10.39 | 10.11 | 10.18 | 1,411,099 | -0.13(-1.30%) |
Aug 11, 2021 | 10.20 | 10.32 | 10.09 | 10.31 | 1,353,672 | +0.16(+1.54%) |
Aug 10, 2021 | 10.23 | 10.26 | 10.11 | 10.15 | 1,397,078 | -0.04(-0.44%) |
Aug 09, 2021 | 10.19 | 10.26 | 10.12 | 10.20 | 1,530,424 | -0.04(-0.36%) |
Aug 06, 2021 | 10.16 | 10.30 | 10.12 | 10.24 | 1,841,583 | +0.18(+1.77%) |
Aug 05, 2021 | 9.960 | 10.11 | 9.900 | 10.06 | 1,311,906 | +0.19(+1.96%) |
Aug 04, 2021 | 10.03 | 10.10 | 9.856 | 9.863 | 1,608,735 | -0.25(-2.43%) |
Aug 03, 2021 | 10.20 | 10.32 | 9.967 | 10.11 | 2,076,296 | -0.09(-0.87%) |