Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.49 | 10.54 | 10.33 | 10.33 | 8,033 | -0.20(-1.85%) |
Oct 28, 2021 | 10.54 | 10.54 | 10.47 | 10.53 | 2,709 | -0.08(-0.80%) |
Oct 27, 2021 | 10.70 | 10.70 | 10.56 | 10.61 | 14,401 | -0.05(-0.47%) |
Oct 26, 2021 | 10.63 | 10.71 | 10.58 | 10.66 | 34,361 | +0.13(+1.23%) |
Oct 25, 2021 | 10.54 | 10.64 | 10.53 | 10.53 | 36,537 | +0.03(+0.29%) |
Oct 22, 2021 | 10.44 | 10.53 | 10.44 | 10.50 | 22,508 | +0.13(+1.25%) |
Oct 21, 2021 | 10.39 | 10.49 | 10.37 | 10.37 | 6,660 | -0.06(-0.58%) |
Oct 20, 2021 | 10.33 | 10.48 | 10.33 | 10.43 | 6,613 | -0.19(-1.79%) |
Oct 19, 2021 | 10.56 | 10.62 | 10.55 | 10.62 | 6,578 | +0.18(+1.72%) |
Oct 18, 2021 | 10.50 | 10.50 | 10.44 | 10.44 | 4,209 | -0.06(-0.57%) |
Oct 15, 2021 | 10.49 | 10.62 | 10.47 | 10.50 | 59,562 | +0.09(+0.86%) |
Oct 14, 2021 | 10.39 | 10.43 | 10.37 | 10.41 | 23,134 | +0.17(+1.61%) |
Oct 13, 2021 | 10.23 | 10.26 | 10.17 | 10.24 | 40,852 | -0.03(-0.24%) |
Oct 12, 2021 | 10.27 | 10.39 | 10.26 | 10.27 | 44,678 | -0.09(-0.82%) |
Oct 11, 2021 | 10.36 | 10.44 | 10.35 | 10.36 | 22,230 | +0.03(+0.24%) |
Oct 08, 2021 | 10.30 | 10.37 | 10.25 | 10.33 | 33,347 | +0.15(+1.47%) |
Oct 07, 2021 | 10.22 | 10.30 | 10.18 | 10.18 | 32,962 | +0.27(+2.72%) |
Oct 06, 2021 | 9.910 | 9.940 | 9.910 | 9.910 | 3,466 | -0.06(-0.60%) |
Oct 05, 2021 | 9.870 | 9.975 | 9.870 | 9.970 | 6,574 | +0.09(+0.93%) |
Oct 04, 2021 | 9.975 | 10.00 | 9.878 | 9.878 | 27,375 | +0.04(+0.43%) |
Oct 01, 2021 | 9.830 | 9.835 | 9.830 | 9.835 | 579 | -0.06(-0.66%) |
Sep 30, 2021 | 9.947 | 9.947 | 9.900 | 9.900 | 967 | -0.09(-0.95%) |
Sep 29, 2021 | 10.03 | 10.03 | 9.950 | 9.995 | 6,185 | +0.04(+0.45%) |
Sep 28, 2021 | 10.06 | 10.08 | 9.950 | 9.950 | 24,348 | -0.22(-2.16%) |
Sep 27, 2021 | 10.08 | 10.20 | 10.08 | 10.17 | 56,121 | +0.29(+2.94%) |
Sep 24, 2021 | 9.925 | 9.925 | 9.880 | 9.880 | 14,722 | +0.03(+0.30%) |
Sep 23, 2021 | 9.850 | 9.850 | 9.720 | 9.850 | 27,748 | +0.18(+1.86%) |
Sep 22, 2021 | 9.660 | 9.705 | 9.640 | 9.670 | 14,672 | +0.19(+1.95%) |
Sep 21, 2021 | 9.510 | 9.510 | 9.425 | 9.485 | 6,202 | +0.10(+1.12%) |
Sep 20, 2021 | 9.520 | 9.520 | 9.380 | 9.380 | 5,326 | -0.76(-7.50%) |
Sep 17, 2021 | 10.18 | 10.23 | 10.14 | 10.14 | 22,772 | -0.10(-0.98%) |
Sep 16, 2021 | 10.33 | 10.35 | 10.24 | 10.24 | 40,681 | +0.06(+0.59%) |
Sep 15, 2021 | 10.30 | 10.30 | 10.18 | 10.18 | 34,342 | -0.29(-2.77%) |
Sep 14, 2021 | 10.63 | 10.63 | 10.45 | 10.47 | 16,182 | -0.14(-1.32%) |
Sep 13, 2021 | 10.59 | 10.64 | 10.55 | 10.61 | 114,761 | +0.20(+1.92%) |
Sep 10, 2021 | 10.60 | 10.60 | 10.41 | 10.41 | 2,904 | -0.21(-1.98%) |
Sep 09, 2021 | 10.53 | 10.70 | 10.47 | 10.62 | 30,726 | +0.20(+1.92%) |
Sep 08, 2021 | 10.50 | 10.50 | 10.42 | 10.42 | 12,793 | -0.17(-1.60%) |
Sep 07, 2021 | 10.55 | 10.68 | 10.55 | 10.59 | 14,664 | +0.04(+0.38%) |
Sep 03, 2021 | 10.54 | 10.59 | 10.50 | 10.55 | 50,556 | -0.01(-0.09%) |
Sep 02, 2021 | 10.65 | 10.65 | 10.56 | 10.56 | 93,973 | -0.06(-0.56%) |
Sep 01, 2021 | 10.56 | 10.65 | 10.56 | 10.62 | 23,273 | +0.01(+0.14%) |
Aug 31, 2021 | 10.58 | 10.62 | 10.57 | 10.61 | 17,548 | +0.04(+0.43%) |
Aug 30, 2021 | 10.61 | 10.61 | 10.53 | 10.56 | 137,489 | +0.12(+1.15%) |
Aug 27, 2021 | 10.44 | 10.64 | 10.44 | 10.44 | 213,789 | -0.05(-0.48%) |
Aug 26, 2021 | 10.63 | 10.75 | 10.49 | 10.49 | 141,294 | -0.33(-3.05%) |
Aug 25, 2021 | 10.64 | 10.82 | 10.64 | 10.82 | 89,643 | +0.35(+3.34%) |
Aug 24, 2021 | 10.30 | 10.47 | 10.30 | 10.47 | 16,079 | +0.19(+1.82%) |
Aug 23, 2021 | 10.31 | 10.32 | 10.28 | 10.28 | 1,932 | +0.08(+0.81%) |
Aug 20, 2021 | 10.14 | 10.20 | 10.14 | 10.20 | 6,826 | +0.07(+0.71%) |
Aug 19, 2021 | 10.24 | 10.25 | 10.13 | 10.13 | 20,099 | -0.19(-1.86%) |
Aug 18, 2021 | 10.30 | 10.40 | 10.30 | 10.32 | 9,678 | +0.06(+0.58%) |
Aug 17, 2021 | 10.28 | 10.38 | 10.26 | 10.26 | 30,251 | -0.08(-0.77%) |
Aug 16, 2021 | 10.25 | 10.34 | 10.24 | 10.34 | 26,256 | -0.06(-0.62%) |
Aug 13, 2021 | 10.39 | 10.40 | 10.34 | 10.40 | 18,846 | +0.01(+0.14%) |
Aug 12, 2021 | 10.40 | 10.44 | 10.34 | 10.39 | 43,095 | -0.13(-1.24%) |
Aug 11, 2021 | 10.49 | 10.52 | 10.42 | 10.52 | 22,718 | +0.05(+0.53%) |
Aug 10, 2021 | 10.41 | 10.52 | 10.41 | 10.46 | 75,810 | -0.03(-0.24%) |
Aug 09, 2021 | 10.50 | 10.56 | 10.47 | 10.49 | 94,993 | -0.02(-0.19%) |
Aug 06, 2021 | 10.50 | 10.56 | 10.49 | 10.51 | 84,497 | +0.10(+0.91%) |
Aug 05, 2021 | 10.27 | 10.43 | 10.27 | 10.41 | 9,731 | +0.12(+1.21%) |
Aug 04, 2021 | 10.25 | 10.30 | 10.25 | 10.29 | 3,094 | -0.09(-0.82%) |
Aug 03, 2021 | 10.33 | 10.40 | 10.31 | 10.38 | 70,901 | +0.12(+1.12%) |