Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.95 | 10.99 | 10.84 | 10.88 | 11,958,856 | -0.07(-0.66%) |
Oct 28, 2021 | 10.86 | 10.97 | 10.82 | 10.95 | 5,766,180 | +0.11(+1.00%) |
Oct 27, 2021 | 10.90 | 10.93 | 10.77 | 10.85 | 7,428,378 | +0.02(+0.17%) |
Oct 26, 2021 | 10.88 | 10.79 | 10.83 | 7,469,631 | -0.06(-0.58%) | |
Oct 25, 2021 | 10.97 | 11.02 | 10.87 | 10.89 | 4,893,944 | -0.07(-0.66%) |
Oct 22, 2021 | 10.88 | 11.02 | 10.86 | 10.96 | 2,964,429 | +0.12(+1.08%) |
Oct 21, 2021 | 10.86 | 10.89 | 10.75 | 10.85 | 4,847,933 | -0.01(-0.08%) |
Oct 20, 2021 | 10.80 | 10.92 | 10.80 | 10.86 | 6,934,588 | +0.02(+0.17%) |
Oct 19, 2021 | 10.77 | 10.85 | 10.70 | 10.84 | 3,651,524 | +0.10(+0.92%) |
Oct 18, 2021 | 10.69 | 10.78 | 10.64 | 10.74 | 3,443,245 | -0.04(-0.34%) |
Oct 15, 2021 | 10.79 | 10.91 | 10.70 | 10.77 | 5,820,399 | +0.04(+0.34%) |
Oct 14, 2021 | 10.59 | 10.77 | 10.54 | 10.74 | 4,214,773 | +0.22(+2.06%) |
Oct 13, 2021 | 10.54 | 10.55 | 10.37 | 10.52 | 3,992,768 | +0.03(+0.26%) |
Oct 12, 2021 | 10.47 | 10.55 | 10.43 | 10.50 | 3,859,842 | +0.02(+0.17%) |
Oct 11, 2021 | 10.57 | 10.65 | 10.47 | 10.48 | 2,815,959 | -0.08(-0.77%) |
Oct 08, 2021 | 10.62 | 10.67 | 10.54 | 10.56 | 4,570,204 | -0.12(-1.10%) |
Oct 07, 2021 | 10.65 | 10.77 | 10.62 | 10.68 | 3,652,323 | +0.08(+0.77%) |
Oct 06, 2021 | 10.52 | 10.60 | 10.40 | 10.59 | 6,976,569 | -0.05(-0.42%) |
Oct 05, 2021 | 10.54 | 10.68 | 10.45 | 10.64 | 4,773,727 | +0.15(+1.46%) |
Oct 04, 2021 | 10.50 | 10.61 | 10.43 | 10.49 | 5,776,883 | -0.05(-0.51%) |
Oct 01, 2021 | 10.56 | 10.63 | 10.36 | 10.54 | 5,930,424 | +0.09(+0.86%) |
Sep 30, 2021 | 10.63 | 10.65 | 10.45 | 10.45 | 6,507,624 | -0.13(-1.19%) |
Sep 29, 2021 | 10.57 | 10.65 | 10.56 | 10.58 | 2,932,733 | +0.03(+0.26%) |
Sep 28, 2021 | 10.72 | 10.74 | 10.50 | 10.55 | 6,131,949 | -0.15(-1.43%) |
Sep 27, 2021 | 10.60 | 10.77 | 10.57 | 10.70 | 4,806,093 | +0.07(+0.68%) |
Sep 24, 2021 | 10.61 | 10.72 | 10.59 | 10.63 | 4,426,098 | -0.03(-0.25%) |
Sep 23, 2021 | 10.59 | 10.75 | 10.59 | 10.66 | 3,832,789 | +0.07(+0.68%) |
Sep 22, 2021 | 10.64 | 10.68 | 10.57 | 10.59 | 4,139,788 | +0.05(+0.43%) |
Sep 21, 2021 | 10.67 | 10.69 | 10.53 | 10.54 | 5,503,185 | -0.08(-0.76%) |
Sep 20, 2021 | 10.59 | 10.70 | 10.50 | 10.62 | 7,925,583 | -0.06(-0.59%) |
Sep 17, 2021 | 10.96 | 11.05 | 10.67 | 10.68 | 10,968,454 | -0.25(-2.31%) |
Sep 16, 2021 | 11.13 | 11.16 | 10.94 | 10.94 | 5,559,090 | -0.24(-2.18%) |
Sep 15, 2021 | 11.14 | 11.21 | 11.08 | 11.18 | 6,938,920 | +0.07(+0.65%) |
Sep 14, 2021 | 11.13 | 11.16 | 11.05 | 11.11 | 5,712,010 | +0.02(+0.16%) |
Sep 13, 2021 | 11.18 | 11.19 | 11.03 | 11.09 | 5,437,247 | +0.00(+0.00%) |
Sep 10, 2021 | 11.02 | 11.21 | 11.02 | 11.09 | 7,939,873 | +0.15(+1.40%) |
Sep 09, 2021 | 11.13 | 11.16 | 10.93 | 10.94 | 8,383,282 | -0.17(-1.54%) |
Sep 08, 2021 | 11.05 | 11.18 | 11.02 | 11.11 | 5,862,393 | +0.09(+0.82%) |
Sep 07, 2021 | 11.09 | 11.21 | 11.01 | 11.02 | 6,124,518 | -0.31(-2.73%) |
Sep 03, 2021 | 11.41 | 11.43 | 11.30 | 11.33 | 5,177,679 | -0.06(-0.55%) |
Sep 02, 2021 | 11.36 | 11.40 | 11.26 | 11.39 | 5,233,832 | +0.05(+0.47%) |
Sep 01, 2021 | 11.43 | 11.48 | 11.29 | 11.34 | 7,186,650 | -0.14(-1.24%) |
Aug 31, 2021 | 11.44 | 11.50 | 11.38 | 11.48 | 8,282,640 | +0.05(+0.47%) |
Aug 30, 2021 | 11.44 | 11.46 | 11.37 | 11.43 | 5,998,039 | +0.01(+0.08%) |
Aug 27, 2021 | 11.34 | 11.44 | 11.34 | 11.42 | 4,430,383 | +0.12(+1.03%) |
Aug 26, 2021 | 11.43 | 11.48 | 11.26 | 11.30 | 9,868,720 | -0.13(-1.17%) |
Aug 25, 2021 | 11.30 | 11.54 | 11.22 | 11.43 | 11,952,087 | +0.16(+1.43%) |
Aug 24, 2021 | 11.26 | 11.28 | 11.12 | 11.27 | 8,982,299 | -0.05(-0.47%) |
Aug 23, 2021 | 11.41 | 11.43 | 11.17 | 11.33 | 12,066,386 | -0.10(-0.86%) |
Aug 20, 2021 | 11.12 | 11.49 | 10.94 | 11.43 | 12,336,029 | +0.35(+3.15%) |
Aug 19, 2021 | 10.84 | 11.11 | 10.76 | 11.08 | 7,294,704 | +0.23(+2.14%) |
Aug 18, 2021 | 10.64 | 10.98 | 10.64 | 10.84 | 9,865,503 | +0.04(+0.33%) |
Aug 17, 2021 | 10.88 | 10.89 | 10.74 | 10.81 | 5,774,608 | -0.11(-0.98%) |
Aug 16, 2021 | 10.85 | 10.96 | 10.76 | 10.92 | 6,420,483 | +0.06(+0.58%) |
Aug 13, 2021 | 10.76 | 10.86 | 10.73 | 10.85 | 2,590,655 | +0.09(+0.83%) |
Aug 12, 2021 | 10.81 | 10.84 | 10.69 | 10.76 | 4,051,808 | -0.12(-1.07%) |
Aug 11, 2021 | 10.72 | 10.88 | 10.67 | 10.88 | 4,639,126 | +0.21(+1.93%) |
Aug 10, 2021 | 10.51 | 10.74 | 10.51 | 10.67 | 4,806,789 | +0.12(+1.10%) |
Aug 09, 2021 | 10.45 | 10.56 | 10.42 | 10.56 | 5,536,865 | +0.08(+0.77%) |
Aug 06, 2021 | 10.48 | 10.55 | 10.44 | 10.48 | 3,568,571 | +0.04(+0.43%) |
Aug 05, 2021 | 10.43 | 10.51 | 10.42 | 10.43 | 5,483,580 | +0.07(+0.69%) |
Aug 04, 2021 | 10.37 | 10.44 | 10.30 | 10.36 | 3,685,591 | -0.06(-0.60%) |
Aug 03, 2021 | 10.33 | 10.44 | 10.22 | 10.42 | 4,860,505 | +0.13(+1.30%) |