Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.960 | 9.971 | 9.864 | 9.953 | 5,196,560 | -0.01(-0.14%) |
Oct 28, 2021 | 9.981 | 10.06 | 9.931 | 9.967 | 6,923,993 | +0.03(+0.28%) |
Oct 27, 2021 | 10.00 | 9.967 | 9.933 | 9.940 | 8,619,983 | -0.43(-4.19%) |
Oct 26, 2021 | 10.41 | 10.37 | 10.37 | 1,791,240 | +0.01(+0.07%) | |
Oct 25, 2021 | 10.44 | 10.44 | 10.35 | 10.37 | 1,412,938 | -0.08(-0.73%) |
Oct 22, 2021 | 10.46 | 10.51 | 10.41 | 10.44 | 1,500,575 | +0.03(+0.26%) |
Oct 21, 2021 | 10.46 | 10.51 | 10.40 | 10.42 | 888,999 | -0.06(-0.53%) |
Oct 20, 2021 | 10.47 | 10.53 | 10.45 | 10.47 | 1,388,377 | +0.05(+0.46%) |
Oct 19, 2021 | 10.35 | 10.45 | 10.34 | 10.42 | 1,368,981 | +0.10(+0.94%) |
Oct 18, 2021 | 10.35 | 10.37 | 10.25 | 10.33 | 1,483,108 | -0.06(-0.53%) |
Oct 15, 2021 | 10.44 | 10.47 | 10.37 | 10.38 | 1,643,429 | -0.06(-0.53%) |
Oct 14, 2021 | 10.31 | 10.52 | 10.31 | 10.44 | 1,987,976 | +0.17(+1.61%) |
Oct 13, 2021 | 10.15 | 10.28 | 10.14 | 10.27 | 2,334,140 | +0.14(+1.43%) |
Oct 12, 2021 | 10.07 | 10.19 | 10.02 | 10.13 | 3,055,070 | +0.17(+1.73%) |
Oct 11, 2021 | 10.04 | 10.14 | 9.946 | 9.953 | 2,625,205 | -0.06(-0.62%) |
Oct 08, 2021 | 10.06 | 10.12 | 9.988 | 10.02 | 2,738,358 | -0.05(-0.48%) |
Oct 07, 2021 | 10.14 | 10.22 | 10.05 | 10.06 | 1,772,189 | -0.05(-0.48%) |
Oct 06, 2021 | 10.11 | 10.14 | 9.974 | 10.11 | 1,882,143 | -0.04(-0.41%) |
Oct 05, 2021 | 10.26 | 10.26 | 10.14 | 10.15 | 2,498,375 | -0.09(-0.87%) |
Oct 04, 2021 | 10.13 | 10.27 | 10.13 | 10.24 | 2,255,783 | +0.12(+1.16%) |
Oct 01, 2021 | 10.15 | 10.19 | 10.02 | 10.13 | 2,321,437 | +0.01(+0.14%) |
Sep 30, 2021 | 10.17 | 10.23 | 10.08 | 10.11 | 2,199,499 | -0.05(-0.48%) |
Sep 29, 2021 | 10.14 | 10.21 | 10.09 | 10.16 | 1,561,464 | +0.19(+1.90%) |
Sep 28, 2021 | 10.21 | 10.24 | 9.958 | 9.971 | 3,410,983 | -0.24(-2.30%) |
Sep 27, 2021 | 10.15 | 10.28 | 10.15 | 10.21 | 2,074,661 | +0.05(+0.46%) |
Sep 24, 2021 | 10.22 | 10.25 | 10.15 | 10.16 | 1,963,456 | -0.07(-0.72%) |
Sep 23, 2021 | 10.38 | 10.42 | 10.23 | 10.23 | 8,000,291 | -0.04(-0.39%) |
Sep 22, 2021 | 10.27 | 10.37 | 10.22 | 10.27 | 2,704,737 | +0.05(+0.53%) |
Sep 21, 2021 | 10.23 | 10.35 | 10.21 | 10.22 | 2,702,643 | +0.01(+0.13%) |
Sep 20, 2021 | 10.25 | 10.27 | 10.11 | 10.21 | 2,025,943 | -0.08(-0.78%) |
Sep 17, 2021 | 10.39 | 10.41 | 10.29 | 10.29 | 3,271,475 | -0.12(-1.16%) |
Sep 16, 2021 | 10.43 | 10.49 | 10.36 | 10.41 | 1,406,184 | -0.04(-0.39%) |
Sep 15, 2021 | 10.35 | 10.47 | 10.33 | 10.45 | 2,135,081 | +0.09(+0.91%) |
Sep 14, 2021 | 10.40 | 10.48 | 10.33 | 10.35 | 1,238,464 | +0.00(+0.00%) |
Sep 13, 2021 | 10.39 | 10.45 | 10.34 | 10.35 | 2,762,735 | +0.04(+0.39%) |
Sep 10, 2021 | 10.47 | 10.48 | 10.31 | 10.31 | 1,441,390 | -0.13(-1.29%) |
Sep 09, 2021 | 10.49 | 10.52 | 10.44 | 10.45 | 1,168,076 | -0.03(-0.26%) |
Sep 08, 2021 | 10.35 | 10.55 | 10.35 | 10.48 | 1,663,187 | +0.11(+1.10%) |
Sep 07, 2021 | 10.46 | 10.48 | 10.36 | 10.36 | 3,241,150 | -0.15(-1.41%) |
Sep 03, 2021 | 10.52 | 10.56 | 10.50 | 10.51 | 1,496,696 | -0.03(-0.26%) |
Sep 02, 2021 | 10.48 | 10.55 | 10.46 | 10.54 | 2,595,959 | +0.07(+0.71%) |
Sep 01, 2021 | 10.46 | 10.51 | 10.43 | 10.46 | 2,224,464 | +0.03(+0.26%) |
Aug 31, 2021 | 10.52 | 10.52 | 10.42 | 10.43 | 1,905,562 | -0.06(-0.58%) |
Aug 30, 2021 | 10.48 | 10.53 | 10.47 | 10.50 | 2,075,141 | +0.02(+0.19%) |
Aug 27, 2021 | 10.43 | 10.49 | 10.40 | 10.48 | 1,533,856 | +0.01(+0.13%) |
Aug 26, 2021 | 10.55 | 10.57 | 10.44 | 10.46 | 1,722,596 | -0.11(-1.02%) |
Aug 25, 2021 | 10.57 | 10.60 | 10.49 | 10.57 | 1,331,608 | -0.01(-0.06%) |
Aug 24, 2021 | 10.60 | 10.62 | 10.50 | 10.58 | 6,352,031 | -0.01(-0.13%) |
Aug 23, 2021 | 10.48 | 10.62 | 10.45 | 10.59 | 3,472,550 | +0.08(+0.77%) |
Aug 20, 2021 | 10.38 | 10.56 | 10.29 | 10.51 | 5,094,770 | +0.15(+1.43%) |
Aug 19, 2021 | 10.29 | 10.37 | 10.24 | 10.36 | 3,429,841 | -0.03(-0.26%) |
Aug 18, 2021 | 10.52 | 10.52 | 10.36 | 10.39 | 2,340,902 | -0.10(-0.96%) |
Aug 17, 2021 | 10.44 | 10.49 | 10.44 | 10.49 | 1,415,014 | +0.00(+0.00%) |
Aug 16, 2021 | 10.50 | 10.56 | 10.44 | 10.49 | 1,614,921 | -0.01(-0.13%) |
Aug 13, 2021 | 10.46 | 10.62 | 10.46 | 10.50 | 4,630,714 | +0.03(+0.26%) |
Aug 12, 2021 | 10.67 | 10.68 | 10.36 | 10.48 | 3,899,937 | -0.21(-1.95%) |
Aug 11, 2021 | 10.70 | 10.77 | 10.68 | 10.68 | 1,689,714 | +0.01(+0.13%) |
Aug 10, 2021 | 10.68 | 10.71 | 10.62 | 10.67 | 1,227,340 | -0.01(-0.06%) |
Aug 09, 2021 | 10.77 | 10.77 | 10.66 | 10.68 | 1,115,409 | -0.02(-0.19%) |
Aug 06, 2021 | 10.80 | 10.80 | 10.69 | 10.70 | 1,316,554 | -0.11(-1.06%) |
Aug 05, 2021 | 10.70 | 10.81 | 10.65 | 10.81 | 3,216,048 | +0.14(+1.32%) |
Aug 04, 2021 | 10.62 | 10.69 | 10.62 | 10.67 | 1,615,458 | -0.01(-0.06%) |
Aug 03, 2021 | 10.79 | 10.82 | 10.65 | 10.68 | 3,710,212 | -0.11(-1.06%) |