Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.35 | 11.63 | 11.35 | 11.59 | 161,409 | +0.15(+1.34%) |
Oct 28, 2021 | 11.23 | 11.46 | 11.23 | 11.43 | 99,649 | +0.20(+1.82%) |
Oct 27, 2021 | 11.28 | 11.35 | 11.22 | 11.23 | 105,304 | -0.05(-0.45%) |
Oct 26, 2021 | 11.32 | 11.28 | 143,840 | +0.04(+0.33%) | ||
Oct 25, 2021 | 11.13 | 11.27 | 11.13 | 11.24 | 179,882 | +0.12(+1.05%) |
Oct 22, 2021 | 11.07 | 11.19 | 11.01 | 11.13 | 280,739 | +0.05(+0.46%) |
Oct 21, 2021 | 10.97 | 11.17 | 10.92 | 11.07 | 223,220 | +0.08(+0.77%) |
Oct 20, 2021 | 11.00 | 11.05 | 10.94 | 10.99 | 172,134 | +0.01(+0.07%) |
Oct 19, 2021 | 10.90 | 11.00 | 10.86 | 10.98 | 154,661 | +0.14(+1.27%) |
Oct 18, 2021 | 10.71 | 10.86 | 10.71 | 10.85 | 142,450 | +0.15(+1.36%) |
Oct 15, 2021 | 10.66 | 10.79 | 10.64 | 10.70 | 125,473 | +0.12(+1.10%) |
Oct 14, 2021 | 10.66 | 10.68 | 10.56 | 10.58 | 135,319 | +0.01(+0.14%) |
Oct 13, 2021 | 10.41 | 10.61 | 10.36 | 10.57 | 190,867 | +0.25(+2.47%) |
Oct 12, 2021 | 10.33 | 10.38 | 10.30 | 10.31 | 114,463 | +0.02(+0.21%) |
Oct 11, 2021 | 10.30 | 10.39 | 10.26 | 10.29 | 86,601 | +0.04(+0.35%) |
Oct 08, 2021 | 10.27 | 10.36 | 10.26 | 10.26 | 89,462 | +0.01(+0.07%) |
Oct 07, 2021 | 10.29 | 10.47 | 10.23 | 10.25 | 138,368 | +0.01(+0.14%) |
Oct 06, 2021 | 10.14 | 10.29 | 10.14 | 10.23 | 117,314 | +0.04(+0.43%) |
Oct 05, 2021 | 10.18 | 10.29 | 10.15 | 10.19 | 90,878 | +0.04(+0.43%) |
Oct 04, 2021 | 10.16 | 10.29 | 10.13 | 10.15 | 126,010 | -0.04(-0.43%) |
Oct 01, 2021 | 10.17 | 10.29 | 10.12 | 10.19 | 141,777 | +0.10(+1.01%) |
Sep 30, 2021 | 10.21 | 10.36 | 10.09 | 10.09 | 194,240 | -0.06(-0.57%) |
Sep 29, 2021 | 10.12 | 10.20 | 9.958 | 10.15 | 157,862 | +0.05(+0.50%) |
Sep 28, 2021 | 10.22 | 10.32 | 10.10 | 10.10 | 140,553 | -0.15(-1.49%) |
Sep 27, 2021 | 10.26 | 10.33 | 10.19 | 10.25 | 129,872 | +0.05(+0.50%) |
Sep 24, 2021 | 10.28 | 10.36 | 10.17 | 10.20 | 107,359 | -0.10(-0.99%) |
Sep 23, 2021 | 10.35 | 10.49 | 10.27 | 10.30 | 110,468 | -0.01(-0.14%) |
Sep 22, 2021 | 10.23 | 10.44 | 10.21 | 10.31 | 123,600 | +0.09(+0.93%) |
Sep 21, 2021 | 10.24 | 10.34 | 10.19 | 10.22 | 184,351 | -0.01(-0.07%) |
Sep 20, 2021 | 10.27 | 10.28 | 10.07 | 10.23 | 243,826 | -0.10(-0.98%) |
Sep 17, 2021 | 10.47 | 10.53 | 10.31 | 10.33 | 455,609 | -0.12(-1.11%) |
Sep 16, 2021 | 10.49 | 10.52 | 10.31 | 10.44 | 110,089 | -0.07(-0.62%) |
Sep 15, 2021 | 10.31 | 10.55 | 10.29 | 10.51 | 118,422 | +0.17(+1.68%) |
Sep 14, 2021 | 10.47 | 10.48 | 10.29 | 10.34 | 97,284 | -0.04(-0.42%) |
Sep 13, 2021 | 10.48 | 10.48 | 10.20 | 10.38 | 199,657 | -0.04(-0.42%) |
Sep 10, 2021 | 10.57 | 10.59 | 10.39 | 10.42 | 91,167 | -0.10(-0.96%) |
Sep 09, 2021 | 10.55 | 10.64 | 10.50 | 10.52 | 114,331 | +0.00(+0.00%) |
Sep 08, 2021 | 10.60 | 10.65 | 10.52 | 10.52 | 97,472 | -0.05(-0.48%) |
Sep 07, 2021 | 10.74 | 10.76 | 10.52 | 10.57 | 142,478 | -0.19(-1.75%) |
Sep 03, 2021 | 10.88 | 10.88 | 10.60 | 10.76 | 112,072 | -0.04(-0.40%) |
Sep 02, 2021 | 10.91 | 10.94 | 10.78 | 10.81 | 90,474 | -0.10(-0.93%) |
Sep 01, 2021 | 10.83 | 11.02 | 10.78 | 10.91 | 206,884 | +0.08(+0.73%) |
Aug 31, 2021 | 10.73 | 10.86 | 10.70 | 10.83 | 156,708 | +0.09(+0.87%) |
Aug 30, 2021 | 10.79 | 10.81 | 10.65 | 10.73 | 127,406 | +0.00(+0.00%) |
Aug 27, 2021 | 10.64 | 10.83 | 10.63 | 10.73 | 98,643 | +0.15(+1.43%) |
Aug 26, 2021 | 10.66 | 10.66 | 10.52 | 10.58 | 103,288 | -0.04(-0.41%) |
Aug 25, 2021 | 10.55 | 10.68 | 10.51 | 10.63 | 112,770 | +0.12(+1.10%) |
Aug 24, 2021 | 10.52 | 10.55 | 10.45 | 10.51 | 118,334 | +0.04(+0.34%) |
Aug 23, 2021 | 10.40 | 10.56 | 10.40 | 10.47 | 143,220 | +0.07(+0.69%) |
Aug 20, 2021 | 10.29 | 10.48 | 10.09 | 10.40 | 132,647 | +0.17(+1.70%) |
Aug 19, 2021 | 10.56 | 10.56 | 10.21 | 10.23 | 215,792 | -0.36(-3.39%) |
Aug 18, 2021 | 10.66 | 10.77 | 10.57 | 10.59 | 116,634 | -0.07(-0.67%) |
Aug 17, 2021 | 10.83 | 10.85 | 10.57 | 10.66 | 169,619 | -0.19(-1.79%) |
Aug 16, 2021 | 10.80 | 10.85 | 10.78 | 10.85 | 139,894 | -0.02(-0.20%) |
Aug 13, 2021 | 10.78 | 10.95 | 10.77 | 10.88 | 176,107 | +0.11(+1.00%) |
Aug 12, 2021 | 10.67 | 10.77 | 10.64 | 10.77 | 97,036 | +0.08(+0.74%) |
Aug 11, 2021 | 10.71 | 10.75 | 10.60 | 10.69 | 186,277 | +0.04(+0.34%) |
Aug 10, 2021 | 10.54 | 10.70 | 10.47 | 10.65 | 287,954 | +0.16(+1.51%) |
Aug 09, 2021 | 10.54 | 10.57 | 10.49 | 10.49 | 86,480 | -0.04(-0.34%) |
Aug 06, 2021 | 10.46 | 10.55 | 10.44 | 10.53 | 96,236 | +0.12(+1.10%) |
Aug 05, 2021 | 10.41 | 10.46 | 10.32 | 10.41 | 121,728 | +0.01(+0.07%) |
Aug 04, 2021 | 10.46 | 10.49 | 10.40 | 10.41 | 136,961 | -0.05(-0.48%) |
Aug 03, 2021 | 10.31 | 10.47 | 10.24 | 10.46 | 191,507 | +0.17(+1.61%) |