Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.95 | 10.99 | 10.84 | 10.88 | 11,961,479 | -0.07(-0.66%) |
Oct 28, 2021 | 10.85 | 10.97 | 10.82 | 10.95 | 5,767,445 | +0.11(+1.00%) |
Oct 27, 2021 | 10.90 | 10.93 | 10.77 | 10.84 | 7,430,007 | +0.02(+0.17%) |
Oct 26, 2021 | 10.88 | 10.79 | 10.83 | 7,471,269 | -0.06(-0.58%) | |
Oct 25, 2021 | 10.97 | 11.02 | 10.87 | 10.89 | 4,895,017 | -0.07(-0.66%) |
Oct 22, 2021 | 10.88 | 11.02 | 10.86 | 10.96 | 2,965,079 | +0.12(+1.08%) |
Oct 21, 2021 | 10.86 | 10.88 | 10.75 | 10.84 | 4,848,997 | -0.01(-0.08%) |
Oct 20, 2021 | 10.80 | 10.92 | 10.80 | 10.85 | 6,936,109 | +0.02(+0.17%) |
Oct 19, 2021 | 10.77 | 10.84 | 10.70 | 10.84 | 3,652,325 | +0.10(+0.92%) |
Oct 18, 2021 | 10.69 | 10.78 | 10.64 | 10.74 | 3,444,000 | -0.04(-0.33%) |
Oct 15, 2021 | 10.79 | 10.90 | 10.70 | 10.77 | 5,821,676 | +0.04(+0.34%) |
Oct 14, 2021 | 10.58 | 10.77 | 10.54 | 10.74 | 4,215,698 | +0.22(+2.06%) |
Oct 13, 2021 | 10.54 | 10.55 | 10.37 | 10.52 | 3,993,644 | +0.03(+0.26%) |
Oct 12, 2021 | 10.47 | 10.55 | 10.43 | 10.49 | 3,860,688 | +0.02(+0.17%) |
Oct 11, 2021 | 10.56 | 10.65 | 10.47 | 10.47 | 2,816,577 | -0.08(-0.77%) |
Oct 08, 2021 | 10.62 | 10.67 | 10.54 | 10.56 | 4,571,207 | -0.12(-1.10%) |
Oct 07, 2021 | 10.65 | 10.77 | 10.62 | 10.67 | 3,653,124 | +0.08(+0.77%) |
Oct 06, 2021 | 10.52 | 10.60 | 10.40 | 10.59 | 6,978,099 | -0.05(-0.42%) |
Oct 05, 2021 | 10.54 | 10.68 | 10.45 | 10.64 | 4,774,774 | +0.15(+1.46%) |
Oct 04, 2021 | 10.49 | 10.61 | 10.43 | 10.48 | 5,778,150 | -0.05(-0.51%) |
Oct 01, 2021 | 10.56 | 10.63 | 10.35 | 10.54 | 5,931,725 | +0.09(+0.86%) |
Sep 30, 2021 | 10.63 | 10.64 | 10.45 | 10.45 | 6,509,051 | -0.13(-1.19%) |
Sep 29, 2021 | 10.56 | 10.65 | 10.56 | 10.57 | 2,933,376 | +0.03(+0.26%) |
Sep 28, 2021 | 10.72 | 10.74 | 10.50 | 10.55 | 6,133,294 | -0.15(-1.43%) |
Sep 27, 2021 | 10.60 | 10.76 | 10.56 | 10.70 | 4,807,147 | +0.07(+0.68%) |
Sep 24, 2021 | 10.61 | 10.71 | 10.58 | 10.63 | 4,427,068 | -0.03(-0.25%) |
Sep 23, 2021 | 10.58 | 10.75 | 10.58 | 10.65 | 3,833,629 | +0.07(+0.68%) |
Sep 22, 2021 | 10.64 | 10.67 | 10.56 | 10.58 | 4,140,696 | +0.05(+0.43%) |
Sep 21, 2021 | 10.66 | 10.69 | 10.52 | 10.54 | 5,504,392 | -0.08(-0.76%) |
Sep 20, 2021 | 10.59 | 10.70 | 10.50 | 10.62 | 7,927,321 | -0.06(-0.59%) |
Sep 17, 2021 | 10.96 | 11.04 | 10.66 | 10.68 | 10,970,860 | -0.25(-2.31%) |
Sep 16, 2021 | 11.12 | 11.16 | 10.93 | 10.93 | 5,560,309 | -0.24(-2.18%) |
Sep 15, 2021 | 11.13 | 11.20 | 11.07 | 11.18 | 6,940,442 | +0.07(+0.65%) |
Sep 14, 2021 | 11.12 | 11.16 | 11.05 | 11.11 | 5,713,262 | +0.02(+0.16%) |
Sep 13, 2021 | 11.18 | 11.19 | 11.03 | 11.09 | 5,438,440 | +0.00(+0.00%) |
Sep 10, 2021 | 11.02 | 11.21 | 11.02 | 11.09 | 7,941,614 | +0.15(+1.40%) |
Sep 09, 2021 | 11.12 | 11.16 | 10.93 | 10.93 | 8,385,121 | -0.17(-1.54%) |
Sep 08, 2021 | 11.04 | 11.18 | 11.02 | 11.11 | 5,863,678 | +0.09(+0.82%) |
Sep 07, 2021 | 11.09 | 11.20 | 11.01 | 11.02 | 6,125,861 | -0.31(-2.73%) |
Sep 03, 2021 | 11.40 | 11.43 | 11.30 | 11.32 | 5,178,813 | -0.06(-0.55%) |
Sep 02, 2021 | 11.36 | 11.40 | 11.25 | 11.39 | 5,234,979 | +0.05(+0.47%) |
Sep 01, 2021 | 11.43 | 11.48 | 11.29 | 11.33 | 7,188,225 | -0.14(-1.25%) |
Aug 31, 2021 | 11.44 | 11.49 | 11.38 | 11.48 | 8,284,455 | +0.05(+0.47%) |
Aug 30, 2021 | 11.44 | 11.46 | 11.37 | 11.42 | 5,999,354 | +0.01(+0.08%) |
Aug 27, 2021 | 11.34 | 11.44 | 11.33 | 11.41 | 4,431,354 | +0.12(+1.03%) |
Aug 26, 2021 | 11.42 | 11.48 | 11.26 | 11.30 | 9,870,883 | -0.13(-1.17%) |
Aug 25, 2021 | 11.30 | 11.54 | 11.22 | 11.43 | 11,954,707 | +0.16(+1.43%) |
Aug 24, 2021 | 11.25 | 11.28 | 11.11 | 11.27 | 8,984,267 | -0.05(-0.47%) |
Aug 23, 2021 | 11.40 | 11.42 | 11.16 | 11.32 | 12,069,031 | -0.10(-0.86%) |
Aug 20, 2021 | 11.12 | 11.49 | 10.94 | 11.42 | 12,338,732 | +0.35(+3.15%) |
Aug 19, 2021 | 10.84 | 11.11 | 10.76 | 11.07 | 7,296,303 | +0.23(+2.14%) |
Aug 18, 2021 | 10.64 | 10.98 | 10.64 | 10.84 | 9,867,665 | +0.04(+0.33%) |
Aug 17, 2021 | 10.88 | 10.89 | 10.73 | 10.81 | 5,775,874 | -0.11(-0.98%) |
Aug 16, 2021 | 10.85 | 10.96 | 10.75 | 10.91 | 6,421,891 | +0.06(+0.58%) |
Aug 13, 2021 | 10.76 | 10.86 | 10.73 | 10.85 | 2,591,223 | +0.09(+0.83%) |
Aug 12, 2021 | 10.81 | 10.83 | 10.69 | 10.76 | 4,052,696 | -0.12(-1.07%) |
Aug 11, 2021 | 10.72 | 10.88 | 10.67 | 10.88 | 4,640,142 | +0.21(+1.92%) |
Aug 10, 2021 | 10.51 | 10.73 | 10.51 | 10.67 | 4,807,843 | +0.12(+1.10%) |
Aug 09, 2021 | 10.45 | 10.56 | 10.42 | 10.56 | 5,538,079 | +0.08(+0.77%) |
Aug 06, 2021 | 10.48 | 10.55 | 10.44 | 10.48 | 3,569,353 | +0.04(+0.43%) |
Aug 05, 2021 | 10.43 | 10.51 | 10.42 | 10.43 | 5,484,781 | +0.07(+0.69%) |
Aug 04, 2021 | 10.37 | 10.44 | 10.29 | 10.36 | 3,686,399 | -0.06(-0.60%) |
Aug 03, 2021 | 10.32 | 10.44 | 10.22 | 10.42 | 4,861,570 | +0.13(+1.30%) |