Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.49 | 11.51 | 11.36 | 11.43 | 331,239 | -0.06(-0.51%) |
Oct 28, 2021 | 11.52 | 11.55 | 11.38 | 11.49 | 400,659 | -0.05(-0.44%) |
Oct 27, 2021 | 11.57 | 11.60 | 11.50 | 11.54 | 335,910 | -0.03(-0.25%) |
Oct 26, 2021 | 11.62 | 11.55 | 11.57 | 389,329 | -0.07(-0.63%) | |
Oct 25, 2021 | 11.57 | 11.66 | 11.54 | 11.64 | 420,706 | +0.09(+0.76%) |
Oct 22, 2021 | 11.60 | 11.64 | 11.52 | 11.55 | 295,922 | -0.02(-0.19%) |
Oct 21, 2021 | 11.59 | 11.62 | 11.54 | 11.57 | 359,989 | +0.03(+0.25%) |
Oct 20, 2021 | 11.49 | 11.59 | 11.44 | 11.54 | 386,122 | +0.06(+0.51%) |
Oct 19, 2021 | 11.56 | 11.57 | 11.47 | 11.49 | 373,929 | +0.00(+0.00%) |
Oct 18, 2021 | 11.35 | 11.53 | 11.35 | 11.49 | 682,800 | +0.14(+1.23%) |
Oct 15, 2021 | 11.59 | 11.62 | 11.34 | 11.35 | 536,913 | -0.09(-0.77%) |
Oct 14, 2021 | 11.39 | 11.55 | 11.35 | 11.43 | 425,839 | +0.08(+0.71%) |
Oct 13, 2021 | 11.31 | 11.38 | 11.24 | 11.35 | 335,451 | +0.07(+0.58%) |
Oct 12, 2021 | 11.23 | 11.37 | 11.19 | 11.29 | 305,208 | +0.10(+0.92%) |
Oct 11, 2021 | 11.19 | 11.29 | 11.16 | 11.19 | 276,529 | +0.02(+0.20%) |
Oct 08, 2021 | 11.12 | 11.24 | 11.11 | 11.16 | 224,332 | +0.04(+0.39%) |
Oct 07, 2021 | 11.26 | 11.31 | 11.11 | 11.12 | 374,159 | -0.09(-0.78%) |
Oct 06, 2021 | 11.14 | 11.22 | 11.02 | 11.21 | 307,362 | +0.04(+0.39%) |
Oct 05, 2021 | 11.21 | 11.27 | 11.07 | 11.16 | 330,244 | -0.01(-0.07%) |
Oct 04, 2021 | 11.26 | 11.35 | 11.12 | 11.17 | 423,145 | -0.07(-0.65%) |
Oct 01, 2021 | 11.05 | 11.24 | 11.05 | 11.24 | 347,425 | +0.21(+1.92%) |
Sep 30, 2021 | 11.16 | 11.19 | 11.03 | 11.03 | 453,457 | -0.10(-0.92%) |
Sep 29, 2021 | 11.14 | 11.19 | 11.02 | 11.13 | 356,335 | +0.02(+0.20%) |
Sep 28, 2021 | 11.23 | 11.23 | 11.08 | 11.11 | 542,799 | -0.09(-0.83%) |
Sep 27, 2021 | 11.13 | 11.32 | 11.13 | 11.21 | 477,858 | +0.10(+0.90%) |
Sep 24, 2021 | 11.08 | 11.17 | 11.06 | 11.11 | 370,401 | -0.02(-0.19%) |
Sep 23, 2021 | 11.08 | 11.19 | 11.07 | 11.13 | 375,583 | +0.06(+0.58%) |
Sep 22, 2021 | 11.01 | 11.14 | 11.00 | 11.06 | 394,499 | +0.13(+1.18%) |
Sep 21, 2021 | 10.97 | 11.03 | 10.89 | 10.93 | 414,860 | +0.03(+0.26%) |
Sep 20, 2021 | 10.84 | 10.93 | 10.71 | 10.90 | 743,606 | -0.09(-0.85%) |
Sep 17, 2021 | 11.11 | 11.19 | 10.98 | 11.00 | 2,198,189 | -0.12(-1.09%) |
Sep 16, 2021 | 11.23 | 11.29 | 11.11 | 11.12 | 566,986 | -0.04(-0.38%) |
Sep 15, 2021 | 11.07 | 11.18 | 11.07 | 11.16 | 356,889 | +0.09(+0.77%) |
Sep 14, 2021 | 11.22 | 11.22 | 11.06 | 11.08 | 343,485 | -0.09(-0.83%) |
Sep 13, 2021 | 11.11 | 11.18 | 11.05 | 11.17 | 518,589 | +0.12(+1.10%) |
Sep 10, 2021 | 11.28 | 11.28 | 11.03 | 11.05 | 432,742 | -0.19(-1.72%) |
Sep 09, 2021 | 11.20 | 11.39 | 11.19 | 11.24 | 593,281 | +0.04(+0.38%) |
Sep 08, 2021 | 11.29 | 11.36 | 11.18 | 11.20 | 550,937 | -0.10(-0.89%) |
Sep 07, 2021 | 11.36 | 11.48 | 11.30 | 11.30 | 537,638 | -0.04(-0.38%) |
Sep 03, 2021 | 11.31 | 11.37 | 11.27 | 11.34 | 371,396 | +0.01(+0.06%) |
Sep 02, 2021 | 11.29 | 11.38 | 11.26 | 11.33 | 454,402 | +0.05(+0.44%) |
Sep 01, 2021 | 11.30 | 11.37 | 11.23 | 11.28 | 627,911 | +0.00(+0.00%) |
Aug 31, 2021 | 11.21 | 11.36 | 11.20 | 11.28 | 571,637 | +0.06(+0.57%) |
Aug 30, 2021 | 11.31 | 11.31 | 11.16 | 11.22 | 898,329 | +0.07(+0.64%) |
Aug 27, 2021 | 10.97 | 11.19 | 10.97 | 11.15 | 418,758 | +0.21(+1.89%) |
Aug 26, 2021 | 11.07 | 11.10 | 10.94 | 10.94 | 368,773 | -0.12(-1.10%) |
Aug 25, 2021 | 11.05 | 11.13 | 10.99 | 11.06 | 414,955 | +0.03(+0.26%) |
Aug 24, 2021 | 11.01 | 11.10 | 10.99 | 11.03 | 498,257 | +0.04(+0.39%) |
Aug 23, 2021 | 10.75 | 11.04 | 10.75 | 10.99 | 791,213 | +0.16(+1.52%) |
Aug 20, 2021 | 10.58 | 10.86 | 10.49 | 10.83 | 790,443 | +0.17(+1.61%) |
Aug 19, 2021 | 10.79 | 10.87 | 10.55 | 10.65 | 867,449 | -0.14(-1.32%) |
Aug 18, 2021 | 10.81 | 11.01 | 10.73 | 10.80 | 1,228,280 | -0.01(-0.13%) |
Aug 17, 2021 | 10.81 | 10.83 | 10.69 | 10.81 | 653,249 | +0.00(+0.00%) |
Aug 16, 2021 | 10.50 | 10.93 | 10.44 | 10.81 | 1,648,763 | +0.22(+2.09%) |
Aug 13, 2021 | 10.54 | 10.64 | 10.50 | 10.59 | 342,573 | +0.10(+0.95%) |
Aug 12, 2021 | 10.54 | 10.57 | 10.40 | 10.49 | 516,480 | -0.04(-0.34%) |
Aug 11, 2021 | 10.63 | 10.63 | 10.48 | 10.53 | 388,349 | -0.05(-0.47%) |
Aug 10, 2021 | 10.42 | 10.60 | 10.33 | 10.58 | 559,066 | +0.16(+1.51%) |
Aug 09, 2021 | 10.42 | 10.48 | 10.32 | 10.42 | 508,140 | -0.04(-0.41%) |
Aug 06, 2021 | 10.60 | 10.61 | 10.40 | 10.46 | 373,813 | +0.05(+0.48%) |
Aug 05, 2021 | 10.33 | 10.53 | 10.30 | 10.41 | 525,563 | +0.11(+1.11%) |
Aug 04, 2021 | 10.43 | 10.63 | 10.24 | 10.30 | 633,978 | -0.09(-0.83%) |
Aug 03, 2021 | 10.47 | 10.50 | 10.20 | 10.38 | 804,412 | -0.07(-0.68%) |