Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.47 | 10.53 | 10.43 | 10.44 | 160,785 | -0.01(-0.07%) |
Oct 28, 2021 | 10.37 | 10.47 | 10.37 | 10.45 | 210,929 | +0.10(+0.93%) |
Oct 27, 2021 | 10.43 | 10.46 | 10.32 | 10.36 | 321,621 | -0.07(-0.71%) |
Oct 26, 2021 | 10.50 | 10.43 | 202,254 | -0.07(-0.63%) | ||
Oct 25, 2021 | 10.46 | 10.51 | 10.46 | 10.50 | 127,482 | +0.04(+0.35%) |
Oct 22, 2021 | 10.47 | 10.48 | 10.44 | 10.46 | 124,143 | +0.01(+0.14%) |
Oct 21, 2021 | 10.49 | 10.52 | 10.40 | 10.44 | 143,634 | -0.04(-0.42%) |
Oct 20, 2021 | 10.34 | 10.55 | 10.31 | 10.49 | 473,806 | +0.17(+1.65%) |
Oct 19, 2021 | 10.29 | 10.33 | 10.27 | 10.32 | 124,588 | +0.08(+0.80%) |
Oct 18, 2021 | 10.34 | 10.36 | 10.22 | 10.24 | 269,408 | -0.04(-0.36%) |
Oct 15, 2021 | 10.33 | 10.36 | 10.22 | 10.27 | 276,817 | +0.04(+0.43%) |
Oct 14, 2021 | 10.25 | 10.25 | 10.16 | 10.23 | 232,470 | +0.04(+0.44%) |
Oct 13, 2021 | 10.10 | 10.22 | 10.10 | 10.19 | 274,088 | +0.10(+0.95%) |
Oct 12, 2021 | 10.07 | 10.17 | 10.06 | 10.09 | 306,505 | +0.01(+0.15%) |
Oct 11, 2021 | 10.02 | 10.14 | 10.02 | 10.07 | 189,858 | +0.07(+0.74%) |
Oct 08, 2021 | 9.889 | 10.06 | 9.889 | 10.00 | 136,174 | +0.11(+1.12%) |
Oct 07, 2021 | 10.02 | 10.04 | 9.889 | 9.889 | 213,678 | -0.08(-0.82%) |
Oct 06, 2021 | 9.911 | 9.997 | 9.897 | 9.971 | 156,523 | +0.00(+0.00%) |
Oct 05, 2021 | 9.956 | 10.02 | 9.897 | 9.971 | 250,605 | +0.07(+0.75%) |
Oct 04, 2021 | 10.03 | 10.09 | 9.897 | 9.897 | 331,908 | -0.12(-1.18%) |
Oct 01, 2021 | 9.993 | 10.09 | 9.934 | 10.02 | 253,717 | +0.09(+0.89%) |
Sep 30, 2021 | 10.07 | 10.07 | 9.926 | 9.926 | 307,315 | -0.09(-0.89%) |
Sep 29, 2021 | 9.948 | 10.06 | 9.926 | 10.02 | 321,023 | +0.13(+1.27%) |
Sep 28, 2021 | 10.01 | 10.05 | 9.875 | 9.889 | 348,716 | -0.12(-1.22%) |
Sep 27, 2021 | 10.04 | 10.11 | 9.932 | 10.01 | 294,480 | -0.01(-0.07%) |
Sep 24, 2021 | 9.983 | 10.08 | 9.978 | 10.02 | 220,124 | +0.04(+0.36%) |
Sep 23, 2021 | 9.990 | 10.09 | 9.983 | 9.983 | 240,567 | +0.05(+0.51%) |
Sep 22, 2021 | 9.925 | 10.02 | 9.889 | 9.932 | 234,888 | +0.06(+0.66%) |
Sep 21, 2021 | 9.796 | 9.932 | 9.796 | 9.868 | 157,921 | +0.11(+1.11%) |
Sep 20, 2021 | 9.738 | 9.824 | 9.609 | 9.760 | 391,527 | -0.04(-0.44%) |
Sep 17, 2021 | 9.767 | 9.940 | 9.767 | 9.803 | 861,130 | +0.01(+0.07%) |
Sep 16, 2021 | 9.875 | 9.904 | 9.738 | 9.796 | 343,335 | -0.09(-0.87%) |
Sep 15, 2021 | 9.824 | 9.925 | 9.767 | 9.882 | 435,833 | +0.00(+0.00%) |
Sep 14, 2021 | 9.875 | 9.932 | 9.853 | 9.882 | 181,394 | +0.03(+0.29%) |
Sep 13, 2021 | 9.947 | 9.947 | 9.839 | 9.853 | 270,487 | -0.03(-0.29%) |
Sep 10, 2021 | 9.911 | 9.954 | 9.882 | 9.882 | 111,924 | -0.01(-0.15%) |
Sep 09, 2021 | 9.839 | 9.925 | 9.824 | 9.896 | 204,191 | +0.07(+0.73%) |
Sep 08, 2021 | 9.832 | 9.950 | 9.824 | 9.824 | 126,635 | -0.03(-0.29%) |
Sep 07, 2021 | 10.06 | 10.06 | 9.853 | 9.853 | 185,599 | -0.20(-2.00%) |
Sep 03, 2021 | 10.07 | 10.10 | 10.00 | 10.05 | 161,111 | +0.01(+0.14%) |
Sep 02, 2021 | 9.968 | 10.06 | 9.919 | 10.04 | 214,621 | +0.06(+0.65%) |
Sep 01, 2021 | 10.00 | 10.05 | 9.947 | 9.976 | 125,817 | +0.00(+0.00%) |
Aug 31, 2021 | 9.932 | 10.04 | 9.868 | 9.976 | 223,436 | +0.00(+0.00%) |
Aug 30, 2021 | 10.18 | 10.18 | 9.947 | 9.976 | 170,741 | -0.17(-1.70%) |
Aug 27, 2021 | 10.09 | 10.19 | 10.07 | 10.15 | 190,873 | +0.04(+0.43%) |
Aug 26, 2021 | 10.08 | 10.18 | 10.05 | 10.11 | 91,693 | -0.01(-0.07%) |
Aug 25, 2021 | 10.01 | 10.22 | 10.01 | 10.11 | 193,566 | +0.06(+0.64%) |
Aug 24, 2021 | 10.11 | 10.18 | 10.04 | 10.05 | 156,928 | -0.01(-0.14%) |
Aug 23, 2021 | 10.05 | 10.16 | 9.976 | 10.06 | 208,589 | +0.08(+0.79%) |
Aug 20, 2021 | 9.717 | 10.02 | 9.702 | 9.983 | 148,175 | +0.25(+2.59%) |
Aug 19, 2021 | 9.968 | 10.03 | 9.702 | 9.731 | 350,418 | -0.30(-3.01%) |
Aug 18, 2021 | 10.04 | 10.18 | 10.00 | 10.03 | 138,309 | -0.04(-0.36%) |
Aug 17, 2021 | 10.12 | 10.13 | 9.976 | 10.07 | 172,874 | -0.09(-0.85%) |
Aug 16, 2021 | 10.20 | 10.26 | 10.11 | 10.16 | 123,724 | -0.12(-1.12%) |
Aug 13, 2021 | 10.25 | 10.29 | 10.18 | 10.27 | 219,536 | -0.01(-0.07%) |
Aug 12, 2021 | 10.27 | 10.29 | 10.18 | 10.28 | 212,362 | +0.04(+0.35%) |
Aug 11, 2021 | 10.19 | 10.27 | 10.08 | 10.24 | 481,072 | +0.17(+1.72%) |
Aug 10, 2021 | 9.976 | 10.08 | 9.961 | 10.07 | 125,821 | +0.12(+1.23%) |
Aug 09, 2021 | 10.08 | 10.08 | 9.925 | 9.947 | 215,406 | -0.10(-1.00%) |
Aug 06, 2021 | 9.983 | 10.07 | 9.882 | 10.05 | 302,433 | +0.14(+1.38%) |
Aug 05, 2021 | 9.846 | 10.08 | 9.846 | 9.911 | 682,530 | +0.09(+0.88%) |
Aug 04, 2021 | 9.709 | 9.925 | 9.645 | 9.824 | 759,321 | +0.31(+3.25%) |
Aug 03, 2021 | 9.587 | 9.609 | 9.443 | 9.515 | 160,150 | -0.01(-0.15%) |