Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.51 | 10.89 | 10.49 | 10.83 | 13,945 | +0.15(+1.40%) |
Oct 28, 2021 | 10.67 | 10.79 | 10.55 | 10.68 | 15,946 | +0.16(+1.52%) |
Oct 27, 2021 | 10.50 | 10.81 | 10.40 | 10.52 | 16,574 | +0.02(+0.19%) |
Oct 26, 2021 | 10.49 | 10.50 | 15,134 | -0.37(-3.40%) | ||
Oct 25, 2021 | 10.81 | 10.88 | 10.40 | 10.87 | 27,270 | +0.21(+1.97%) |
Oct 22, 2021 | 10.64 | 10.77 | 10.55 | 10.66 | 34,161 | -0.11(-1.02%) |
Oct 21, 2021 | 10.69 | 10.87 | 10.54 | 10.77 | 6,273 | +0.07(+0.65%) |
Oct 20, 2021 | 10.69 | 10.90 | 10.57 | 10.70 | 15,068 | -0.10(-0.91%) |
Oct 19, 2021 | 10.57 | 10.80 | 10.57 | 10.80 | 10,012 | +0.32(+3.04%) |
Oct 18, 2021 | 10.58 | 10.58 | 10.22 | 10.48 | 41,246 | -0.02(-0.19%) |
Oct 15, 2021 | 10.68 | 10.89 | 10.50 | 10.50 | 13,206 | -0.01(-0.10%) |
Oct 14, 2021 | 11.11 | 11.16 | 9.500 | 10.51 | 83,483 | -0.10(-0.94%) |
Oct 13, 2021 | 10.60 | 11.24 | 10.57 | 10.61 | 18,301 | +0.01(+0.09%) |
Oct 12, 2021 | 10.80 | 10.79 | 10.60 | 10.60 | 1,458 | +0.07(+0.66%) |
Oct 11, 2021 | 10.74 | 11.00 | 10.53 | 10.53 | 37,204 | -0.26(-2.41%) |
Oct 08, 2021 | 10.84 | 11.50 | 10.61 | 10.79 | 5,751 | +0.10(+0.94%) |
Oct 07, 2021 | 10.69 | 10.97 | 10.48 | 10.69 | 19,570 | +0.01(+0.09%) |
Oct 06, 2021 | 10.34 | 11.11 | 10.16 | 10.68 | 21,025 | -0.02(-0.19%) |
Oct 05, 2021 | 10.86 | 11.69 | 10.56 | 10.70 | 25,260 | -0.18(-1.65%) |
Oct 04, 2021 | 11.05 | 11.19 | 10.60 | 10.88 | 35,352 | -0.26(-2.33%) |
Oct 01, 2021 | 11.27 | 11.39 | 11.14 | 11.14 | 9,688 | -0.18(-1.59%) |
Sep 30, 2021 | 11.29 | 11.77 | 11.11 | 11.32 | 18,820 | +0.07(+0.62%) |
Sep 29, 2021 | 11.55 | 11.77 | 11.13 | 11.25 | 42,855 | -0.28(-2.43%) |
Sep 28, 2021 | 11.90 | 11.99 | 11.16 | 11.53 | 25,981 | -0.11(-0.95%) |
Sep 27, 2021 | 11.25 | 11.99 | 11.25 | 11.64 | 71,266 | +0.43(+3.84%) |
Sep 24, 2021 | 11.27 | 11.50 | 11.12 | 11.21 | 9,612 | -0.24(-2.10%) |
Sep 23, 2021 | 11.30 | 11.50 | 11.05 | 11.45 | 22,529 | +0.31(+2.78%) |
Sep 22, 2021 | 10.79 | 11.43 | 10.50 | 11.14 | 60,265 | +0.48(+4.51%) |
Sep 21, 2021 | 11.11 | 11.11 | 10.62 | 10.66 | 13,914 | +0.01(+0.09%) |
Sep 20, 2021 | 10.52 | 10.89 | 10.35 | 10.65 | 82,230 | -0.18(-1.66%) |
Sep 17, 2021 | 10.55 | 11.03 | 10.55 | 10.83 | 52,252 | +0.09(+0.84%) |
Sep 16, 2021 | 10.74 | 10.74 | 10.20 | 10.74 | 29,812 | +0.36(+3.47%) |
Sep 15, 2021 | 10.25 | 10.67 | 10.18 | 10.38 | 14,253 | +0.20(+1.96%) |
Sep 14, 2021 | 10.52 | 10.85 | 10.18 | 10.18 | 53,447 | -0.22(-2.12%) |
Sep 13, 2021 | 10.53 | 10.79 | 10.15 | 10.40 | 25,036 | -0.23(-2.16%) |
Sep 10, 2021 | 10.43 | 10.84 | 10.40 | 10.63 | 37,463 | +0.23(+2.21%) |
Sep 09, 2021 | 10.40 | 10.40 | 10.22 | 10.40 | 6,746 | +0.20(+1.96%) |
Sep 08, 2021 | 10.78 | 10.78 | 10.19 | 10.20 | 6,316 | -0.02(-0.20%) |
Sep 07, 2021 | 10.31 | 10.77 | 10.01 | 10.22 | 29,345 | -0.18(-1.73%) |
Sep 03, 2021 | 10.55 | 10.85 | 10.23 | 10.40 | 33,405 | -0.30(-2.80%) |
Sep 02, 2021 | 10.42 | 10.70 | 10.42 | 10.70 | 15,116 | +0.12(+1.13%) |
Sep 01, 2021 | 10.70 | 10.70 | 10.41 | 10.58 | 27,784 | -0.27(-2.49%) |
Aug 31, 2021 | 10.00 | 10.85 | 10.00 | 10.85 | 17,681 | +0.56(+5.44%) |
Aug 30, 2021 | 11.00 | 11.00 | 9.890 | 10.29 | 42,685 | +0.19(+1.88%) |
Aug 27, 2021 | 10.15 | 10.36 | 9.710 | 10.10 | 41,532 | +0.11(+1.10%) |
Aug 26, 2021 | 9.858 | 10.20 | 9.548 | 9.990 | 76,637 | +0.34(+3.52%) |
Aug 25, 2021 | 9.200 | 9.850 | 9.200 | 9.650 | 47,539 | +0.20(+2.12%) |
Aug 24, 2021 | 9.055 | 9.500 | 9.055 | 9.450 | 21,822 | +0.25(+2.72%) |
Aug 23, 2021 | 9.050 | 9.280 | 9.000 | 9.200 | 10,196 | +0.28(+3.14%) |
Aug 20, 2021 | 9.370 | 9.370 | 8.920 | 8.920 | 4,078 | -0.51(-5.41%) |
Aug 19, 2021 | 9.190 | 9.440 | 9.000 | 9.430 | 10,223 | +0.43(+4.78%) |
Aug 18, 2021 | 8.850 | 9.220 | 8.850 | 9.000 | 1,622 | +0.15(+1.69%) |
Aug 17, 2021 | 9.200 | 9.370 | 8.850 | 8.850 | 22,336 | -0.53(-5.65%) |
Aug 16, 2021 | 9.490 | 9.500 | 8.960 | 9.380 | 18,112 | -0.12(-1.26%) |
Aug 13, 2021 | 8.724 | 9.500 | 8.724 | 9.500 | 17,496 | +0.61(+6.86%) |
Aug 12, 2021 | 8.790 | 8.990 | 8.690 | 8.890 | 5,317 | +0.03(+0.36%) |
Aug 11, 2021 | 8.840 | 8.880 | 8.800 | 8.858 | 10,158 | +0.10(+1.11%) |
Aug 10, 2021 | 8.947 | 8.947 | 8.610 | 8.761 | 6,079 | +0.11(+1.28%) |
Aug 09, 2021 | 9.040 | 9.040 | 8.650 | 8.650 | 20,494 | -0.30(-3.35%) |
Aug 06, 2021 | 8.920 | 9.140 | 8.910 | 8.950 | 13,144 | +0.01(+0.11%) |
Aug 05, 2021 | 9.080 | 9.280 | 8.930 | 8.940 | 13,112 | -0.16(-1.76%) |
Aug 04, 2021 | 9.025 | 9.100 | 8.911 | 9.100 | 3,689 | +0.20(+2.25%) |
Aug 03, 2021 | 9.130 | 9.250 | 8.900 | 8.900 | 34,544 | -0.27(-2.94%) |