Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.27 | 11.42 | 11.24 | 11.39 | 2,524,734 | +0.09(+0.77%) |
Oct 28, 2021 | 11.38 | 11.38 | 11.20 | 11.30 | 2,349,444 | -0.01(-0.13%) |
Oct 27, 2021 | 11.41 | 11.41 | 11.29 | 11.32 | 2,000,723 | -0.09(-0.77%) |
Oct 26, 2021 | 11.41 | 11.41 | 1,894,265 | -0.01(-0.06%) | ||
Oct 25, 2021 | 11.35 | 11.43 | 11.33 | 11.41 | 1,651,180 | +0.10(+0.90%) |
Oct 22, 2021 | 11.37 | 11.41 | 11.28 | 11.31 | 1,227,516 | -0.04(-0.39%) |
Oct 21, 2021 | 11.42 | 11.46 | 11.33 | 11.35 | 1,804,618 | -0.07(-0.57%) |
Oct 20, 2021 | 11.38 | 11.52 | 11.37 | 11.42 | 3,373,885 | +0.05(+0.45%) |
Oct 19, 2021 | 11.25 | 11.37 | 11.19 | 11.37 | 1,795,080 | +0.14(+1.24%) |
Oct 18, 2021 | 11.16 | 11.27 | 11.14 | 11.23 | 1,464,354 | +0.05(+0.46%) |
Oct 15, 2021 | 11.40 | 11.43 | 11.18 | 11.18 | 2,660,075 | -0.13(-1.16%) |
Oct 14, 2021 | 11.31 | 11.38 | 11.28 | 11.31 | 2,059,132 | +0.05(+0.45%) |
Oct 13, 2021 | 11.22 | 11.28 | 11.10 | 11.26 | 1,641,675 | +0.04(+0.39%) |
Oct 12, 2021 | 11.19 | 11.30 | 11.13 | 11.22 | 2,163,980 | +0.08(+0.72%) |
Oct 11, 2021 | 11.13 | 11.22 | 11.10 | 11.14 | 1,116,895 | +0.02(+0.20%) |
Oct 08, 2021 | 11.02 | 11.12 | 11.00 | 11.11 | 1,180,804 | +0.08(+0.73%) |
Oct 07, 2021 | 11.04 | 11.14 | 11.02 | 11.03 | 2,180,264 | +0.02(+0.20%) |
Oct 06, 2021 | 10.91 | 11.03 | 10.76 | 11.01 | 2,623,718 | +0.04(+0.33%) |
Oct 05, 2021 | 10.95 | 11.04 | 10.87 | 10.98 | 2,048,664 | +0.02(+0.20%) |
Oct 04, 2021 | 10.96 | 11.11 | 10.93 | 10.95 | 1,633,549 | -0.01(-0.07%) |
Oct 01, 2021 | 10.87 | 11.02 | 10.77 | 10.96 | 1,953,348 | +0.12(+1.14%) |
Sep 30, 2021 | 10.99 | 10.99 | 10.81 | 10.84 | 2,678,687 | -0.12(-1.13%) |
Sep 29, 2021 | 10.91 | 11.00 | 10.82 | 10.96 | 3,247,850 | +0.04(+0.33%) |
Sep 28, 2021 | 11.09 | 11.12 | 10.90 | 10.92 | 2,588,002 | -0.16(-1.48%) |
Sep 27, 2021 | 11.06 | 11.19 | 11.06 | 11.09 | 2,189,163 | +0.06(+0.58%) |
Sep 24, 2021 | 10.99 | 11.06 | 10.96 | 11.02 | 1,747,457 | +0.02(+0.19%) |
Sep 23, 2021 | 10.94 | 11.08 | 10.92 | 11.00 | 2,410,815 | +0.08(+0.72%) |
Sep 22, 2021 | 10.85 | 11.02 | 10.83 | 10.92 | 2,696,088 | +0.09(+0.79%) |
Sep 21, 2021 | 10.81 | 10.90 | 10.79 | 10.84 | 1,794,486 | +0.06(+0.53%) |
Sep 20, 2021 | 10.67 | 10.80 | 10.59 | 10.78 | 3,503,451 | -0.04(-0.33%) |
Sep 17, 2021 | 10.92 | 10.95 | 10.82 | 10.82 | 4,996,976 | -0.05(-0.46%) |
Sep 16, 2021 | 10.85 | 10.95 | 10.82 | 10.87 | 1,944,983 | +0.04(+0.40%) |
Sep 15, 2021 | 10.75 | 10.85 | 10.72 | 10.82 | 1,925,777 | +0.08(+0.73%) |
Sep 14, 2021 | 10.80 | 10.81 | 10.68 | 10.75 | 1,892,736 | -0.01(-0.07%) |
Sep 13, 2021 | 10.68 | 10.79 | 10.65 | 10.75 | 1,826,987 | +0.13(+1.21%) |
Sep 10, 2021 | 10.78 | 10.78 | 10.62 | 10.62 | 1,678,675 | -0.09(-0.87%) |
Sep 09, 2021 | 10.67 | 10.85 | 10.61 | 10.72 | 1,620,677 | +0.01(+0.13%) |
Sep 08, 2021 | 10.77 | 10.84 | 10.67 | 10.70 | 1,486,631 | -0.09(-0.79%) |
Sep 07, 2021 | 10.92 | 10.97 | 10.78 | 10.79 | 2,390,354 | -0.12(-1.11%) |
Sep 03, 2021 | 10.92 | 10.96 | 10.86 | 10.91 | 1,467,291 | -0.04(-0.33%) |
Sep 02, 2021 | 10.93 | 11.01 | 10.90 | 10.95 | 1,708,469 | +0.01(+0.06%) |
Sep 01, 2021 | 11.00 | 11.04 | 10.88 | 10.94 | 2,293,726 | +0.00(+0.00%) |
Aug 31, 2021 | 10.84 | 11.03 | 10.81 | 10.94 | 3,018,342 | +0.10(+0.92%) |
Aug 30, 2021 | 10.91 | 10.91 | 10.79 | 10.84 | 2,210,464 | -0.06(-0.59%) |
Aug 27, 2021 | 10.75 | 10.98 | 10.75 | 10.90 | 2,250,943 | +0.16(+1.53%) |
Aug 26, 2021 | 10.90 | 10.90 | 10.74 | 10.74 | 1,883,980 | -0.12(-1.12%) |
Aug 25, 2021 | 10.90 | 10.96 | 10.85 | 10.86 | 2,352,171 | -0.01(-0.13%) |
Aug 24, 2021 | 10.82 | 10.92 | 10.82 | 10.87 | 2,136,176 | +0.08(+0.73%) |
Aug 23, 2021 | 10.82 | 10.91 | 10.77 | 10.80 | 2,454,165 | +0.04(+0.40%) |
Aug 20, 2021 | 10.55 | 10.77 | 10.50 | 10.75 | 1,902,437 | +0.15(+1.41%) |
Aug 19, 2021 | 10.61 | 10.64 | 10.42 | 10.60 | 3,041,930 | -0.11(-1.00%) |
Aug 18, 2021 | 10.77 | 10.85 | 10.68 | 10.71 | 1,947,414 | -0.11(-0.99%) |
Aug 17, 2021 | 10.73 | 10.85 | 10.68 | 10.82 | 2,024,775 | +0.06(+0.60%) |
Aug 16, 2021 | 10.77 | 10.82 | 10.65 | 10.75 | 1,580,346 | -0.07(-0.66%) |
Aug 13, 2021 | 10.85 | 10.90 | 10.78 | 10.82 | 1,881,124 | +0.02(+0.20%) |
Aug 12, 2021 | 10.81 | 10.84 | 10.70 | 10.80 | 1,393,054 | +0.00(+0.00%) |
Aug 11, 2021 | 10.73 | 10.80 | 10.64 | 10.80 | 1,293,544 | +0.08(+0.73%) |
Aug 10, 2021 | 10.64 | 10.78 | 10.57 | 10.72 | 1,946,292 | +0.07(+0.67%) |
Aug 09, 2021 | 10.72 | 10.78 | 10.62 | 10.65 | 1,745,430 | -0.14(-1.26%) |
Aug 06, 2021 | 10.75 | 10.92 | 10.70 | 10.79 | 2,418,429 | +0.08(+0.73%) |
Aug 05, 2021 | 10.47 | 10.74 | 10.45 | 10.71 | 3,167,662 | +0.28(+2.67%) |
Aug 04, 2021 | 10.46 | 10.57 | 10.30 | 10.43 | 2,560,213 | +0.01(+0.14%) |
Aug 03, 2021 | 10.38 | 10.47 | 10.16 | 10.42 | 2,650,836 | +0.04(+0.41%) |