Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.37 | 10.42 | 10.15 | 10.23 | 4,607,986 | -0.17(-1.62%) |
Oct 28, 2021 | 10.32 | 10.42 | 10.29 | 10.40 | 2,406,205 | -0.05(-0.48%) |
Oct 27, 2021 | 10.52 | 10.60 | 10.45 | 10.45 | 2,651,150 | -0.11(-1.03%) |
Oct 26, 2021 | 10.52 | 10.56 | 2,064,753 | +0.06(+0.57%) | ||
Oct 25, 2021 | 10.47 | 10.52 | 10.44 | 10.50 | 1,930,020 | +0.07(+0.67%) |
Oct 22, 2021 | 10.38 | 10.46 | 10.31 | 10.43 | 2,457,545 | +0.10(+0.96%) |
Oct 21, 2021 | 10.34 | 10.40 | 10.28 | 10.33 | 2,106,981 | -0.05(-0.48%) |
Oct 20, 2021 | 10.29 | 10.39 | 10.24 | 10.38 | 3,720,160 | -0.14(-1.32%) |
Oct 19, 2021 | 10.49 | 10.54 | 10.46 | 10.52 | 2,658,699 | +0.15(+1.43%) |
Oct 18, 2021 | 10.43 | 10.44 | 10.33 | 10.37 | 2,512,175 | -0.12(-1.14%) |
Oct 15, 2021 | 10.48 | 10.54 | 10.45 | 10.49 | 3,517,849 | +0.14(+1.34%) |
Oct 14, 2021 | 10.34 | 10.37 | 10.29 | 10.35 | 3,089,364 | +0.16(+1.56%) |
Oct 13, 2021 | 10.18 | 10.20 | 10.02 | 10.19 | 3,173,617 | -0.02(-0.19%) |
Oct 12, 2021 | 10.21 | 10.27 | 10.17 | 10.21 | 1,971,526 | +0.00(+0.00%) |
Oct 11, 2021 | 10.29 | 10.38 | 10.21 | 10.21 | 2,172,536 | -0.06(-0.58%) |
Oct 08, 2021 | 10.19 | 10.31 | 10.17 | 10.27 | 2,483,356 | +0.17(+1.67%) |
Oct 07, 2021 | 10.10 | 10.22 | 10.09 | 10.10 | 4,209,122 | +0.21(+2.11%) |
Oct 06, 2021 | 9.776 | 9.900 | 9.711 | 9.895 | 4,897,086 | +0.03(+0.30%) |
Oct 05, 2021 | 9.756 | 9.929 | 9.716 | 9.865 | 4,790,480 | +0.11(+1.12%) |
Oct 04, 2021 | 9.835 | 9.964 | 9.726 | 9.756 | 4,117,243 | -0.07(-0.71%) |
Oct 01, 2021 | 9.786 | 9.865 | 9.696 | 9.825 | 4,100,476 | +0.04(+0.41%) |
Sep 30, 2021 | 9.795 | 9.855 | 9.736 | 9.786 | 4,066,914 | -0.12(-1.20%) |
Sep 29, 2021 | 9.885 | 9.934 | 9.825 | 9.905 | 3,015,406 | +0.01(+0.10%) |
Sep 28, 2021 | 10.02 | 10.06 | 9.855 | 9.895 | 3,988,113 | -0.19(-1.87%) |
Sep 27, 2021 | 9.994 | 10.13 | 9.984 | 10.08 | 3,671,272 | +0.28(+2.83%) |
Sep 24, 2021 | 9.776 | 9.845 | 9.776 | 9.805 | 2,535,972 | +0.08(+0.82%) |
Sep 23, 2021 | 9.647 | 9.795 | 9.632 | 9.726 | 4,129,640 | +0.20(+2.08%) |
Sep 22, 2021 | 9.537 | 9.637 | 9.488 | 9.527 | 5,142,911 | +0.19(+2.02%) |
Sep 21, 2021 | 9.448 | 9.463 | 9.299 | 9.339 | 6,010,690 | +0.01(+0.11%) |
Sep 20, 2021 | 9.438 | 9.478 | 9.220 | 9.329 | 14,880,821 | -0.74(-7.39%) |
Sep 17, 2021 | 10.16 | 10.20 | 10.02 | 10.07 | 3,873,499 | -0.11(-1.07%) |
Sep 16, 2021 | 10.26 | 10.29 | 9.776 | 10.18 | 8,567,981 | +0.05(+0.49%) |
Sep 15, 2021 | 10.19 | 10.25 | 10.09 | 10.13 | 4,498,723 | -0.20(-1.92%) |
Sep 14, 2021 | 10.56 | 10.57 | 10.31 | 10.33 | 3,824,551 | -0.21(-1.98%) |
Sep 13, 2021 | 10.44 | 10.57 | 10.41 | 10.54 | 3,813,912 | +0.19(+1.82%) |
Sep 10, 2021 | 10.53 | 10.54 | 10.34 | 10.35 | 3,198,951 | -0.15(-1.42%) |
Sep 09, 2021 | 10.39 | 10.61 | 10.38 | 10.50 | 3,142,469 | +0.14(+1.34%) |
Sep 08, 2021 | 10.47 | 10.53 | 10.34 | 10.36 | 2,918,958 | -0.12(-1.14%) |
Sep 07, 2021 | 10.52 | 10.62 | 10.46 | 10.48 | 2,514,537 | -0.01(-0.10%) |
Sep 03, 2021 | 10.52 | 10.54 | 10.45 | 10.49 | 2,175,634 | +0.00(+0.00%) |
Sep 02, 2021 | 10.48 | 10.58 | 10.47 | 10.49 | 2,125,781 | -0.04(-0.38%) |
Sep 01, 2021 | 10.51 | 10.60 | 10.49 | 10.53 | 2,123,280 | +0.04(+0.38%) |
Aug 31, 2021 | 10.48 | 10.55 | 10.46 | 10.49 | 3,250,090 | +0.01(+0.10%) |
Aug 30, 2021 | 10.56 | 10.57 | 10.45 | 10.48 | 3,003,852 | -0.10(-0.94%) |
Aug 27, 2021 | 10.42 | 10.60 | 10.41 | 10.58 | 2,665,769 | +0.14(+1.33%) |
Aug 26, 2021 | 10.62 | 10.64 | 10.41 | 10.44 | 3,546,267 | -0.20(-1.87%) |
Aug 25, 2021 | 10.58 | 10.69 | 10.54 | 10.64 | 4,360,272 | +0.28(+2.68%) |
Aug 24, 2021 | 10.27 | 10.40 | 10.27 | 10.36 | 3,474,255 | +0.09(+0.87%) |
Aug 23, 2021 | 10.20 | 10.28 | 10.19 | 10.27 | 3,113,139 | +0.13(+1.27%) |
Aug 20, 2021 | 10.06 | 10.16 | 10.04 | 10.14 | 3,224,990 | +0.05(+0.49%) |
Aug 19, 2021 | 10.13 | 10.20 | 10.04 | 10.09 | 5,348,272 | -0.14(-1.36%) |
Aug 18, 2021 | 10.24 | 10.37 | 10.22 | 10.23 | 2,785,488 | +0.05(+0.49%) |
Aug 17, 2021 | 10.23 | 10.33 | 10.09 | 10.18 | 3,692,103 | -0.08(-0.77%) |
Aug 16, 2021 | 10.22 | 10.27 | 10.13 | 10.26 | 2,572,054 | -0.05(-0.48%) |
Aug 13, 2021 | 10.33 | 10.34 | 10.27 | 10.31 | 3,632,654 | -0.04(-0.38%) |
Aug 12, 2021 | 10.37 | 10.40 | 10.29 | 10.35 | 4,524,400 | -0.05(-0.48%) |
Aug 11, 2021 | 10.44 | 10.48 | 10.38 | 10.40 | 2,614,027 | +0.04(+0.38%) |
Aug 10, 2021 | 10.40 | 10.46 | 10.35 | 10.36 | 3,387,997 | -0.09(-0.86%) |
Aug 09, 2021 | 10.50 | 10.52 | 10.42 | 10.45 | 21,931,828 | -0.05(-0.47%) |
Aug 06, 2021 | 10.44 | 10.52 | 10.41 | 10.50 | 4,326,147 | +0.18(+1.73%) |
Aug 05, 2021 | 10.23 | 10.37 | 10.23 | 10.32 | 2,445,518 | +0.15(+1.46%) |
Aug 04, 2021 | 10.19 | 10.27 | 10.18 | 10.17 | 3,708,216 | -0.14(-1.35%) |
Aug 03, 2021 | 10.28 | 10.32 | 10.16 | 10.31 | 4,129,584 | +0.16(+1.56%) |