Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.28 | 10.32 | 10.11 | 10.18 | 197,012 | -0.08(-0.82%) |
Oct 28, 2021 | 10.07 | 10.35 | 10.07 | 10.27 | 188,189 | +0.25(+2.53%) |
Oct 27, 2021 | 10.26 | 10.34 | 10.01 | 10.01 | 141,725 | -0.29(-2.82%) |
Oct 26, 2021 | 10.36 | 10.30 | 211,073 | -0.07(-0.63%) | ||
Oct 25, 2021 | 10.49 | 10.33 | 10.37 | 180,760 | -0.13(-1.25%) | |
Oct 22, 2021 | 10.45 | 10.63 | 10.32 | 10.50 | 86,119 | +0.07(+0.63%) |
Oct 21, 2021 | 10.54 | 10.60 | 10.32 | 10.44 | 130,108 | -0.13(-1.24%) |
Oct 20, 2021 | 10.38 | 10.66 | 10.30 | 10.57 | 110,729 | +0.16(+1.53%) |
Oct 19, 2021 | 10.28 | 10.48 | 10.26 | 10.41 | 175,980 | +0.14(+1.37%) |
Oct 18, 2021 | 10.30 | 10.30 | 10.15 | 10.27 | 235,529 | -0.07(-0.72%) |
Oct 15, 2021 | 10.54 | 10.62 | 10.34 | 10.34 | 153,009 | -0.07(-0.63%) |
Oct 14, 2021 | 10.49 | 10.53 | 10.34 | 10.41 | 115,915 | +0.04(+0.36%) |
Oct 13, 2021 | 10.45 | 10.52 | 10.31 | 10.37 | 206,711 | -0.07(-0.72%) |
Oct 12, 2021 | 10.46 | 10.63 | 10.36 | 10.45 | 215,622 | -0.01(-0.09%) |
Oct 11, 2021 | 10.59 | 10.65 | 10.38 | 10.45 | 107,838 | -0.13(-1.24%) |
Oct 08, 2021 | 10.66 | 10.68 | 10.51 | 10.59 | 90,073 | -0.07(-0.62%) |
Oct 07, 2021 | 10.58 | 10.75 | 10.55 | 10.65 | 121,173 | +0.13(+1.25%) |
Oct 06, 2021 | 10.54 | 10.54 | 10.36 | 10.52 | 169,717 | -0.13(-1.23%) |
Oct 05, 2021 | 10.80 | 10.80 | 10.64 | 10.65 | 80,808 | -0.11(-1.04%) |
Oct 04, 2021 | 10.87 | 10.90 | 10.64 | 10.76 | 131,263 | -0.08(-0.78%) |
Oct 01, 2021 | 10.58 | 10.91 | 10.46 | 10.85 | 139,589 | +0.36(+3.39%) |
Sep 30, 2021 | 10.91 | 10.91 | 10.49 | 10.49 | 110,164 | -0.17(-1.58%) |
Sep 29, 2021 | 10.63 | 10.75 | 10.49 | 10.66 | 96,396 | +0.03(+0.26%) |
Sep 28, 2021 | 10.78 | 10.85 | 10.54 | 10.63 | 174,356 | -0.12(-1.13%) |
Sep 27, 2021 | 10.70 | 10.98 | 10.66 | 10.75 | 148,801 | +0.07(+0.61%) |
Sep 24, 2021 | 10.54 | 10.80 | 10.54 | 10.69 | 106,537 | +0.09(+0.88%) |
Sep 23, 2021 | 10.59 | 10.76 | 10.50 | 10.60 | 226,968 | +0.04(+0.36%) |
Sep 22, 2021 | 10.50 | 10.69 | 10.48 | 10.56 | 148,052 | +0.12(+1.16%) |
Sep 21, 2021 | 10.60 | 10.62 | 10.39 | 10.44 | 103,059 | -0.14(-1.32%) |
Sep 20, 2021 | 10.56 | 10.72 | 10.39 | 10.58 | 200,829 | -0.12(-1.13%) |
Sep 17, 2021 | 10.86 | 11.01 | 10.70 | 10.70 | 1,282,321 | -0.22(-2.04%) |
Sep 16, 2021 | 10.72 | 11.02 | 10.68 | 10.92 | 139,361 | +0.15(+1.38%) |
Sep 15, 2021 | 10.79 | 10.91 | 10.62 | 10.77 | 136,811 | -0.05(-0.43%) |
Sep 14, 2021 | 11.03 | 11.08 | 10.73 | 10.82 | 140,730 | -0.18(-1.61%) |
Sep 13, 2021 | 11.07 | 11.07 | 10.84 | 10.99 | 326,956 | -0.04(-0.34%) |
Sep 10, 2021 | 11.16 | 11.21 | 10.95 | 11.03 | 108,820 | -0.07(-0.67%) |
Sep 09, 2021 | 11.06 | 11.25 | 11.00 | 11.11 | 105,941 | +0.05(+0.42%) |
Sep 08, 2021 | 11.33 | 11.35 | 11.06 | 11.06 | 108,068 | -0.30(-2.62%) |
Sep 07, 2021 | 11.30 | 11.43 | 11.26 | 11.36 | 106,437 | +0.04(+0.33%) |
Sep 03, 2021 | 11.41 | 11.41 | 11.22 | 11.32 | 79,999 | -0.11(-0.98%) |
Sep 02, 2021 | 11.65 | 11.65 | 11.38 | 11.43 | 161,195 | -0.16(-1.36%) |
Sep 01, 2021 | 11.59 | 11.63 | 11.46 | 11.59 | 79,371 | +0.00(+0.00%) |
Aug 31, 2021 | 11.63 | 11.72 | 11.55 | 11.59 | 77,887 | -0.03(-0.28%) |
Aug 30, 2021 | 11.86 | 11.89 | 11.59 | 11.62 | 93,261 | -0.23(-1.92%) |
Aug 27, 2021 | 11.57 | 11.89 | 11.57 | 11.85 | 94,473 | +0.30(+2.57%) |
Aug 26, 2021 | 11.71 | 11.73 | 11.54 | 11.55 | 97,687 | -0.13(-1.11%) |
Aug 25, 2021 | 11.64 | 11.78 | 11.64 | 11.68 | 87,932 | +0.04(+0.32%) |
Aug 24, 2021 | 11.52 | 11.74 | 11.52 | 11.64 | 203,317 | +0.11(+0.97%) |
Aug 23, 2021 | 11.56 | 11.60 | 11.44 | 11.53 | 101,085 | +0.07(+0.65%) |
Aug 20, 2021 | 11.30 | 11.61 | 11.28 | 11.46 | 220,402 | +0.10(+0.90%) |
Aug 19, 2021 | 11.11 | 11.38 | 11.08 | 11.36 | 234,412 | +0.19(+1.66%) |
Aug 18, 2021 | 11.20 | 11.37 | 11.12 | 11.17 | 102,218 | -0.09(-0.82%) |
Aug 17, 2021 | 11.34 | 11.37 | 11.15 | 11.26 | 178,393 | -0.20(-1.70%) |
Aug 16, 2021 | 11.46 | 11.52 | 11.34 | 11.46 | 110,919 | -0.09(-0.80%) |
Aug 13, 2021 | 11.55 | 11.70 | 11.40 | 11.55 | 111,972 | +0.01(+0.08%) |
Aug 12, 2021 | 11.64 | 11.71 | 11.47 | 11.54 | 97,737 | -0.13(-1.11%) |
Aug 11, 2021 | 11.64 | 11.67 | 11.52 | 11.67 | 76,545 | +0.02(+0.16%) |
Aug 10, 2021 | 11.51 | 11.70 | 11.34 | 11.65 | 82,348 | +0.17(+1.46%) |
Aug 09, 2021 | 11.62 | 11.68 | 11.47 | 11.49 | 70,251 | -0.20(-1.67%) |
Aug 06, 2021 | 11.64 | 11.78 | 11.54 | 11.68 | 113,534 | +0.13(+1.13%) |
Aug 05, 2021 | 11.32 | 12.07 | 11.32 | 11.55 | 173,633 | +0.35(+3.15%) |
Aug 04, 2021 | 11.36 | 11.40 | 11.16 | 11.20 | 209,595 | -0.31(-2.67%) |
Aug 03, 2021 | 11.67 | 11.67 | 11.40 | 11.51 | 99,222 | -0.19(-1.59%) |