Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.14 | 10.15 | 10.11 | 10.14 | 122,358 | -0.01(-0.08%) |
Oct 28, 2021 | 10.11 | 10.15 | 10.07 | 10.15 | 306,914 | +0.08(+0.81%) |
Oct 27, 2021 | 10.08 | 10.09 | 10.02 | 10.07 | 310,485 | +0.02(+0.16%) |
Oct 26, 2021 | 10.05 | 10.05 | 303,161 | +0.02(+0.24%) | ||
Oct 25, 2021 | 10.01 | 10.06 | 10.01 | 10.03 | 89,042 | +0.01(+0.08%) |
Oct 22, 2021 | 10.03 | 10.06 | 9.990 | 10.02 | 147,787 | -0.01(-0.08%) |
Oct 21, 2021 | 10.04 | 10.05 | 10.02 | 10.03 | 143,934 | -0.02(-0.16%) |
Oct 20, 2021 | 10.05 | 10.07 | 9.973 | 10.05 | 211,923 | -0.01(-0.08%) |
Oct 19, 2021 | 10.03 | 10.07 | 10.02 | 10.05 | 174,901 | +0.05(+0.49%) |
Oct 18, 2021 | 9.973 | 10.02 | 9.965 | 10.01 | 231,944 | +0.02(+0.24%) |
Oct 15, 2021 | 9.998 | 10.03 | 9.957 | 9.982 | 242,019 | +0.00(+0.00%) |
Oct 14, 2021 | 10.01 | 10.02 | 9.973 | 9.982 | 177,358 | +0.02(+0.16%) |
Oct 13, 2021 | 9.982 | 9.982 | 9.941 | 9.965 | 213,792 | +0.02(+0.25%) |
Oct 12, 2021 | 9.965 | 9.982 | 9.941 | 9.941 | 117,044 | -0.02(-0.25%) |
Oct 11, 2021 | 9.998 | 10.02 | 9.957 | 9.965 | 141,386 | -0.03(-0.33%) |
Oct 08, 2021 | 9.900 | 10.05 | 9.884 | 9.998 | 426,490 | +0.09(+0.91%) |
Oct 07, 2021 | 9.924 | 9.941 | 9.884 | 9.908 | 200,903 | +0.04(+0.38%) |
Oct 06, 2021 | 9.855 | 9.887 | 9.822 | 9.871 | 204,912 | -0.01(-0.08%) |
Oct 05, 2021 | 9.879 | 9.895 | 9.855 | 9.879 | 189,408 | +0.02(+0.25%) |
Oct 04, 2021 | 9.879 | 9.887 | 9.814 | 9.855 | 295,628 | +0.01(+0.08%) |
Oct 01, 2021 | 9.960 | 9.975 | 9.806 | 9.847 | 694,679 | -0.11(-1.06%) |
Sep 30, 2021 | 10.03 | 10.05 | 9.944 | 9.952 | 246,813 | -0.04(-0.41%) |
Sep 29, 2021 | 10.02 | 10.02 | 9.968 | 9.993 | 132,805 | +0.02(+0.24%) |
Sep 28, 2021 | 10.02 | 10.03 | 9.920 | 9.968 | 264,743 | -0.08(-0.81%) |
Sep 27, 2021 | 10.05 | 10.08 | 10.03 | 10.05 | 157,396 | -0.02(-0.16%) |
Sep 24, 2021 | 10.05 | 10.10 | 10.03 | 10.07 | 207,572 | +0.01(+0.08%) |
Sep 23, 2021 | 10.08 | 10.11 | 10.04 | 10.06 | 264,092 | +0.02(+0.16%) |
Sep 22, 2021 | 10.00 | 10.07 | 9.993 | 10.04 | 242,760 | +0.05(+0.49%) |
Sep 21, 2021 | 10.01 | 10.05 | 9.985 | 9.993 | 221,947 | +0.02(+0.16%) |
Sep 20, 2021 | 9.944 | 10.02 | 9.936 | 9.977 | 288,856 | -0.04(-0.41%) |
Sep 17, 2021 | 10.01 | 10.04 | 9.985 | 10.02 | 228,301 | +0.02(+0.16%) |
Sep 16, 2021 | 9.993 | 10.01 | 9.985 | 10.00 | 119,047 | +0.01(+0.08%) |
Sep 15, 2021 | 9.968 | 10.02 | 9.968 | 9.993 | 214,114 | +0.02(+0.16%) |
Sep 14, 2021 | 10.08 | 10.12 | 9.952 | 9.977 | 289,190 | -0.15(-1.52%) |
Sep 13, 2021 | 10.04 | 10.13 | 10.03 | 10.13 | 249,767 | +0.10(+0.97%) |
Sep 10, 2021 | 10.06 | 10.08 | 10.03 | 10.03 | 130,373 | -0.02(-0.16%) |
Sep 09, 2021 | 10.04 | 10.07 | 9.993 | 10.05 | 171,784 | +0.01(+0.08%) |
Sep 08, 2021 | 9.993 | 10.06 | 9.960 | 10.04 | 173,895 | +0.07(+0.73%) |
Sep 07, 2021 | 9.977 | 9.988 | 9.944 | 9.968 | 315,572 | -0.02(-0.16%) |
Sep 03, 2021 | 10.02 | 10.02 | 9.985 | 9.985 | 84,194 | -0.02(-0.24%) |
Sep 02, 2021 | 10.03 | 10.07 | 10.01 | 10.01 | 235,362 | -0.03(-0.28%) |
Sep 01, 2021 | 10.03 | 10.09 | 10.02 | 10.04 | 425,175 | +0.02(+0.16%) |
Aug 31, 2021 | 10.07 | 10.09 | 10.00 | 10.02 | 292,486 | +0.01(+0.08%) |
Aug 30, 2021 | 9.989 | 10.04 | 9.989 | 10.01 | 150,712 | +0.02(+0.16%) |
Aug 27, 2021 | 9.972 | 10.00 | 9.964 | 9.997 | 124,587 | +0.05(+0.49%) |
Aug 26, 2021 | 9.989 | 9.997 | 9.932 | 9.948 | 177,683 | -0.04(-0.40%) |
Aug 25, 2021 | 10.01 | 10.04 | 9.964 | 9.989 | 188,175 | +0.00(+0.00%) |
Aug 24, 2021 | 10.01 | 10.04 | 9.980 | 9.989 | 139,399 | -0.03(-0.32%) |
Aug 23, 2021 | 10.02 | 10.08 | 10.02 | 10.02 | 260,685 | +0.04(+0.40%) |
Aug 20, 2021 | 10.03 | 10.06 | 9.980 | 9.980 | 197,391 | -0.03(-0.32%) |
Aug 19, 2021 | 9.972 | 10.03 | 9.948 | 10.01 | 329,148 | +0.02(+0.16%) |
Aug 18, 2021 | 10.02 | 10.07 | 9.980 | 9.997 | 214,626 | -0.06(-0.56%) |
Aug 17, 2021 | 10.04 | 10.05 | 9.972 | 10.05 | 259,756 | +0.01(+0.08%) |
Aug 16, 2021 | 10.05 | 10.06 | 10.03 | 10.04 | 131,909 | -0.02(-0.24%) |
Aug 13, 2021 | 10.06 | 10.07 | 10.04 | 10.07 | 77,124 | +0.03(+0.32%) |
Aug 12, 2021 | 10.04 | 10.06 | 10.01 | 10.04 | 90,368 | +0.00(+0.00%) |
Aug 11, 2021 | 10.04 | 10.05 | 9.997 | 10.04 | 155,341 | +0.02(+0.24%) |
Aug 10, 2021 | 10.08 | 10.09 | 9.980 | 10.01 | 209,699 | -0.06(-0.64%) |
Aug 09, 2021 | 10.08 | 10.09 | 10.04 | 10.08 | 173,049 | +0.02(+0.16%) |
Aug 06, 2021 | 10.07 | 10.09 | 10.04 | 10.06 | 208,085 | +0.02(+0.16%) |
Aug 05, 2021 | 10.04 | 10.09 | 10.02 | 10.04 | 270,487 | +0.01(+0.12%) |
Aug 04, 2021 | 9.984 | 10.05 | 9.984 | 10.03 | 184,455 | +0.02(+0.24%) |
Aug 03, 2021 | 10.01 | 10.02 | 9.976 | 10.01 | 143,114 | +0.03(+0.32%) |