Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.60 | 10.63 | 10.51 | 10.53 | 4,929 | -0.07(-0.66%) |
Oct 28, 2021 | 10.43 | 10.63 | 10.40 | 10.60 | 12,446 | +0.18(+1.73%) |
Oct 27, 2021 | 10.43 | 10.44 | 10.42 | 10.42 | 945 | -0.03(-0.29%) |
Oct 26, 2021 | 10.37 | 10.45 | 9,675 | +0.10(+0.97%) | ||
Oct 25, 2021 | 10.31 | 10.37 | 10.31 | 10.35 | 4,690 | -0.04(-0.34%) |
Oct 22, 2021 | 10.39 | 10.39 | 10.36 | 10.38 | 1,096 | +0.03(+0.24%) |
Oct 21, 2021 | 10.39 | 10.41 | 10.29 | 10.36 | 7,783 | -0.02(-0.19%) |
Oct 20, 2021 | 10.45 | 10.46 | 10.38 | 10.38 | 3,802 | -0.09(-0.86%) |
Oct 19, 2021 | 10.38 | 10.48 | 10.38 | 10.47 | 32,180 | +0.09(+0.87%) |
Oct 18, 2021 | 10.34 | 10.39 | 10.33 | 10.38 | 4,255 | +0.03(+0.29%) |
Oct 15, 2021 | 10.32 | 10.36 | 10.28 | 10.35 | 1,747 | -0.01(-0.10%) |
Oct 14, 2021 | 10.28 | 10.37 | 10.28 | 10.36 | 2,061 | +0.01(+0.10%) |
Oct 13, 2021 | 10.26 | 10.42 | 10.26 | 10.35 | 5,533 | +0.06(+0.58%) |
Oct 12, 2021 | 10.30 | 10.36 | 10.26 | 10.29 | 9,242 | -0.04(-0.39%) |
Oct 11, 2021 | 10.32 | 10.38 | 10.30 | 10.33 | 4,566 | +0.03(+0.29%) |
Oct 08, 2021 | 10.31 | 10.35 | 10.30 | 10.30 | 4,689 | +0.00(+0.00%) |
Oct 07, 2021 | 10.31 | 10.40 | 10.30 | 10.30 | 2,049 | -0.02(-0.19%) |
Oct 06, 2021 | 10.38 | 10.38 | 10.32 | 10.32 | 3,322 | -0.03(-0.29%) |
Oct 05, 2021 | 10.35 | 10.45 | 10.35 | 10.35 | 4,479 | -0.05(-0.48%) |
Oct 04, 2021 | 10.45 | 10.45 | 10.36 | 10.40 | 3,689 | +0.07(+0.68%) |
Oct 01, 2021 | 10.45 | 10.46 | 10.31 | 10.33 | 1,552 | -0.03(-0.29%) |
Sep 30, 2021 | 10.35 | 10.41 | 10.35 | 10.36 | 2,999 | -0.09(-0.86%) |
Sep 29, 2021 | 10.41 | 10.45 | 10.41 | 10.45 | 2,012 | +0.07(+0.67%) |
Sep 28, 2021 | 10.39 | 10.40 | 10.38 | 10.38 | 2,128 | -0.07(-0.67%) |
Sep 27, 2021 | 10.47 | 10.47 | 10.37 | 10.45 | 5,373 | +0.12(+1.16%) |
Sep 24, 2021 | 10.39 | 10.39 | 10.29 | 10.33 | 7,002 | -0.06(-0.58%) |
Sep 23, 2021 | 10.45 | 10.46 | 10.38 | 10.39 | 3,784 | +0.10(+0.97%) |
Sep 22, 2021 | 10.37 | 10.46 | 10.29 | 10.29 | 22,835 | -0.08(-0.77%) |
Sep 21, 2021 | 10.60 | 10.60 | 10.33 | 10.37 | 4,463 | -0.12(-1.14%) |
Sep 20, 2021 | 10.33 | 10.58 | 10.33 | 10.49 | 10,604 | +0.08(+0.77%) |
Sep 17, 2021 | 10.61 | 10.61 | 10.41 | 10.41 | 10,602 | -0.19(-1.79%) |
Sep 16, 2021 | 10.51 | 10.59 | 10.51 | 10.60 | 1,505 | +0.07(+0.66%) |
Sep 15, 2021 | 10.60 | 10.61 | 10.50 | 10.53 | 7,689 | -0.12(-1.13%) |
Sep 14, 2021 | 10.72 | 10.72 | 10.53 | 10.65 | 9,866 | -0.11(-1.02%) |
Sep 13, 2021 | 10.70 | 10.78 | 10.70 | 10.76 | 3,563 | +0.05(+0.47%) |
Sep 10, 2021 | 10.75 | 10.92 | 10.61 | 10.71 | 8,953 | -0.14(-1.29%) |
Sep 09, 2021 | 10.87 | 10.89 | 10.81 | 10.85 | 3,541 | -0.05(-0.46%) |
Sep 08, 2021 | 10.81 | 10.95 | 10.80 | 10.90 | 2,769 | +0.05(+0.46%) |
Sep 07, 2021 | 10.78 | 10.88 | 10.75 | 10.85 | 3,227 | -0.04(-0.35%) |
Sep 03, 2021 | 10.83 | 10.94 | 10.83 | 10.89 | 5,676 | -0.05(-0.48%) |
Sep 02, 2021 | 10.86 | 10.94 | 10.83 | 10.94 | 2,115 | +0.03(+0.27%) |
Sep 01, 2021 | 10.95 | 10.99 | 10.84 | 10.91 | 8,772 | -0.07(-0.64%) |
Aug 31, 2021 | 11.08 | 11.08 | 10.93 | 10.98 | 2,514 | -0.04(-0.36%) |
Aug 30, 2021 | 11.16 | 11.16 | 10.99 | 11.02 | 6,898 | +0.01(+0.09%) |
Aug 27, 2021 | 11.13 | 11.30 | 10.93 | 11.01 | 7,356 | -0.16(-1.43%) |
Aug 26, 2021 | 11.13 | 11.17 | 10.93 | 11.17 | 7,411 | +0.11(+0.99%) |
Aug 25, 2021 | 10.95 | 11.12 | 10.95 | 11.06 | 5,246 | +0.05(+0.45%) |
Aug 24, 2021 | 10.89 | 11.04 | 10.86 | 11.01 | 10,595 | -0.02(-0.18%) |
Aug 23, 2021 | 11.15 | 11.15 | 10.91 | 11.03 | 8,943 | +0.00(+0.00%) |
Aug 20, 2021 | 10.80 | 11.10 | 10.80 | 11.03 | 5,284 | +0.18(+1.66%) |
Aug 19, 2021 | 10.82 | 10.90 | 10.82 | 10.85 | 3,716 | +0.01(+0.09%) |
Aug 18, 2021 | 10.99 | 10.99 | 10.81 | 10.84 | 4,542 | -0.14(-1.28%) |
Aug 17, 2021 | 11.01 | 11.01 | 10.80 | 10.98 | 8,495 | +0.00(+0.00%) |
Aug 16, 2021 | 11.00 | 11.05 | 10.87 | 10.98 | 20,115 | -0.11(-0.99%) |
Aug 13, 2021 | 11.12 | 11.40 | 11.03 | 11.09 | 26,164 | +0.03(+0.27%) |
Aug 12, 2021 | 11.37 | 11.37 | 11.04 | 11.06 | 18,425 | -0.25(-2.21%) |
Aug 11, 2021 | 11.22 | 11.31 | 11.15 | 11.31 | 14,697 | +0.02(+0.18%) |
Aug 10, 2021 | 11.32 | 11.38 | 11.13 | 11.29 | 27,409 | -0.04(-0.35%) |
Aug 09, 2021 | 10.50 | 12.20 | 10.50 | 11.33 | 68,009 | +0.90(+8.63%) |
Aug 06, 2021 | 10.49 | 10.50 | 10.37 | 10.43 | 6,030 | +0.02(+0.19%) |
Aug 05, 2021 | 10.36 | 10.44 | 10.35 | 10.41 | 12,085 | +0.00(+0.00%) |
Aug 04, 2021 | 10.39 | 10.41 | 10.32 | 10.41 | 8,385 | -0.13(-1.23%) |
Aug 03, 2021 | 10.39 | 10.71 | 10.39 | 10.54 | 27,072 | +0.04(+0.38%) |