Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.11 | 10.14 | 9.950 | 10.07 | 1,202,467 | -0.05(-0.49%) |
Oct 28, 2021 | 10.17 | 10.17 | 10.05 | 10.12 | 477,087 | -0.01(-0.10%) |
Oct 27, 2021 | 10.05 | 10.20 | 9.899 | 10.13 | 1,090,159 | +0.04(+0.40%) |
Oct 26, 2021 | 10.08 | 10.09 | 4,570,851 | +0.23(+2.33%) | ||
Oct 25, 2021 | 9.830 | 9.880 | 9.830 | 9.860 | 494,875 | +0.01(+0.10%) |
Oct 22, 2021 | 9.840 | 9.880 | 9.830 | 9.850 | 685,394 | +0.00(+0.00%) |
Oct 21, 2021 | 9.810 | 9.900 | 9.810 | 9.850 | 314,197 | +0.04(+0.41%) |
Oct 20, 2021 | 9.810 | 9.820 | 9.800 | 9.810 | 358,735 | +0.00(+0.00%) |
Oct 19, 2021 | 9.810 | 9.830 | 9.810 | 9.810 | 342,741 | +0.00(+0.00%) |
Oct 18, 2021 | 9.810 | 9.820 | 9.810 | 9.810 | 483,543 | +0.00(+0.00%) |
Oct 15, 2021 | 9.810 | 9.830 | 9.810 | 9.810 | 715,750 | -0.02(-0.20%) |
Oct 14, 2021 | 9.800 | 9.850 | 9.800 | 9.830 | 464,238 | +0.02(+0.20%) |
Oct 13, 2021 | 9.810 | 9.830 | 9.810 | 9.810 | 169,260 | +0.00(+0.00%) |
Oct 12, 2021 | 9.810 | 9.840 | 9.800 | 9.810 | 185,003 | +0.00(+0.00%) |
Oct 11, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 145,762 | +0.00(+0.00%) |
Oct 08, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 176,538 | -0.01(-0.10%) |
Oct 07, 2021 | 9.800 | 9.830 | 9.800 | 9.820 | 88,925 | +0.01(+0.10%) |
Oct 06, 2021 | 9.810 | 9.830 | 9.800 | 9.810 | 390,141 | -0.01(-0.10%) |
Oct 05, 2021 | 9.810 | 9.840 | 9.810 | 9.820 | 162,869 | +0.01(+0.10%) |
Oct 04, 2021 | 9.820 | 9.830 | 9.810 | 9.810 | 462,706 | +0.00(+0.00%) |
Oct 01, 2021 | 9.810 | 9.880 | 9.810 | 9.810 | 297,916 | +0.00(+0.00%) |
Sep 30, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 222,908 | -0.03(-0.30%) |
Sep 29, 2021 | 9.830 | 9.860 | 9.821 | 9.840 | 322,802 | +0.01(+0.10%) |
Sep 28, 2021 | 9.820 | 9.870 | 9.800 | 9.830 | 381,519 | -0.04(-0.41%) |
Sep 27, 2021 | 9.810 | 9.879 | 9.800 | 9.870 | 300,575 | +0.05(+0.51%) |
Sep 24, 2021 | 9.800 | 9.830 | 9.800 | 9.820 | 188,262 | +0.01(+0.10%) |
Sep 23, 2021 | 9.800 | 9.820 | 9.800 | 9.810 | 148,223 | +0.01(+0.10%) |
Sep 22, 2021 | 9.780 | 9.820 | 9.780 | 9.800 | 247,828 | -0.02(-0.20%) |
Sep 21, 2021 | 9.770 | 9.820 | 9.770 | 9.820 | 412,153 | +0.03(+0.31%) |
Sep 20, 2021 | 9.780 | 9.830 | 9.770 | 9.790 | 432,858 | -0.02(-0.20%) |
Sep 17, 2021 | 9.830 | 9.860 | 9.810 | 9.810 | 319,354 | -0.04(-0.41%) |
Sep 16, 2021 | 9.800 | 9.880 | 9.800 | 9.850 | 237,094 | +0.02(+0.20%) |
Sep 15, 2021 | 9.800 | 9.840 | 9.800 | 9.830 | 491,137 | +0.01(+0.10%) |
Sep 14, 2021 | 9.800 | 9.850 | 9.780 | 9.820 | 377,014 | +0.01(+0.10%) |
Sep 13, 2021 | 9.800 | 9.840 | 9.780 | 9.810 | 591,778 | -0.03(-0.30%) |
Sep 10, 2021 | 9.880 | 9.881 | 9.810 | 9.840 | 304,475 | -0.03(-0.30%) |
Sep 09, 2021 | 9.850 | 9.960 | 9.850 | 9.870 | 232,760 | -0.04(-0.40%) |
Sep 08, 2021 | 9.910 | 9.930 | 9.850 | 9.910 | 414,912 | -0.11(-1.10%) |
Sep 07, 2021 | 9.760 | 10.44 | 9.760 | 10.02 | 1,891,564 | +0.05(+0.50%) |
Sep 03, 2021 | 9.780 | 10.00 | 9.780 | 9.970 | 742,794 | +0.18(+1.84%) |
Sep 02, 2021 | 9.810 | 9.810 | 9.780 | 9.790 | 169,249 | -0.02(-0.20%) |
Sep 01, 2021 | 9.760 | 9.820 | 9.760 | 9.810 | 300,557 | +0.00(+0.00%) |
Aug 31, 2021 | 9.750 | 9.850 | 9.740 | 9.810 | 466,992 | +0.04(+0.41%) |
Aug 30, 2021 | 9.730 | 9.770 | 9.730 | 9.770 | 247,222 | +0.04(+0.41%) |
Aug 27, 2021 | 9.720 | 9.740 | 9.710 | 9.730 | 177,472 | +0.01(+0.10%) |
Aug 26, 2021 | 9.710 | 9.740 | 9.710 | 9.720 | 185,218 | +0.00(+0.00%) |
Aug 25, 2021 | 9.730 | 9.740 | 9.710 | 9.720 | 438,717 | +0.01(+0.10%) |
Aug 24, 2021 | 9.740 | 9.760 | 9.710 | 9.710 | 445,125 | -0.05(-0.51%) |
Aug 23, 2021 | 9.770 | 9.780 | 9.720 | 9.760 | 720,767 | -0.02(-0.20%) |
Aug 20, 2021 | 9.760 | 9.790 | 9.730 | 9.780 | 686,896 | -0.02(-0.20%) |
Aug 19, 2021 | 9.730 | 9.830 | 9.720 | 9.800 | 740,560 | +0.05(+0.51%) |
Aug 18, 2021 | 9.770 | 9.820 | 9.720 | 9.750 | 556,923 | -0.05(-0.51%) |
Aug 17, 2021 | 9.760 | 9.880 | 9.758 | 9.800 | 546,723 | +0.01(+0.10%) |
Aug 16, 2021 | 9.790 | 9.810 | 9.758 | 9.790 | 387,406 | -0.03(-0.31%) |
Aug 13, 2021 | 9.780 | 9.830 | 9.780 | 9.820 | 215,894 | +0.01(+0.10%) |
Aug 12, 2021 | 9.790 | 9.830 | 9.780 | 9.810 | 245,337 | +0.03(+0.31%) |
Aug 11, 2021 | 9.820 | 9.820 | 9.780 | 9.780 | 654,021 | -0.06(-0.61%) |
Aug 10, 2021 | 9.790 | 9.860 | 9.780 | 9.840 | 344,121 | +0.04(+0.41%) |
Aug 09, 2021 | 9.780 | 9.810 | 9.780 | 9.800 | 218,946 | +0.01(+0.10%) |
Aug 06, 2021 | 9.790 | 9.820 | 9.770 | 9.790 | 160,759 | +0.01(+0.10%) |
Aug 05, 2021 | 9.790 | 9.820 | 9.780 | 9.780 | 481,765 | -0.03(-0.31%) |
Aug 04, 2021 | 9.830 | 9.850 | 9.790 | 9.810 | 223,145 | -0.02(-0.20%) |
Aug 03, 2021 | 9.850 | 9.850 | 9.790 | 9.830 | 375,399 | +0.01(+0.10%) |