Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.32 | 10.32 | 10.18 | 10.24 | 1,115,854 | -0.07(-0.68%) |
Oct 28, 2021 | 10.25 | 10.32 | 10.23 | 10.31 | 1,010,337 | +0.06(+0.59%) |
Oct 27, 2021 | 10.22 | 10.28 | 10.19 | 10.25 | 854,084 | +0.00(+0.00%) |
Oct 26, 2021 | 10.37 | 10.23 | 10.25 | 1,669,274 | +0.02(+0.20%) | |
Oct 25, 2021 | 10.23 | 10.36 | 10.18 | 10.23 | 1,512,254 | +0.00(+0.00%) |
Oct 22, 2021 | 10.20 | 10.39 | 10.13 | 10.23 | 2,406,801 | +0.03(+0.29%) |
Oct 21, 2021 | 10.09 | 10.35 | 10.08 | 10.20 | 2,488,902 | +0.09(+0.89%) |
Oct 20, 2021 | 10.11 | 10.14 | 10.08 | 10.11 | 690,246 | -0.01(-0.10%) |
Oct 19, 2021 | 10.10 | 10.13 | 10.08 | 10.12 | 647,069 | +0.02(+0.20%) |
Oct 18, 2021 | 10.05 | 10.13 | 10.05 | 10.10 | 1,153,291 | +0.04(+0.40%) |
Oct 15, 2021 | 10.09 | 10.12 | 10.02 | 10.06 | 2,922,369 | -0.05(-0.49%) |
Oct 14, 2021 | 10.12 | 10.18 | 10.11 | 10.11 | 750,667 | -0.03(-0.30%) |
Oct 13, 2021 | 10.19 | 10.21 | 10.08 | 10.14 | 863,405 | +0.00(+0.00%) |
Oct 12, 2021 | 10.15 | 10.19 | 10.11 | 10.14 | 680,996 | -0.01(-0.10%) |
Oct 11, 2021 | 10.14 | 10.21 | 10.12 | 10.15 | 672,826 | +0.00(+0.00%) |
Oct 08, 2021 | 10.16 | 10.19 | 10.13 | 10.15 | 539,671 | -0.02(-0.20%) |
Oct 07, 2021 | 10.10 | 10.17 | 10.10 | 10.17 | 863,453 | +0.05(+0.49%) |
Oct 06, 2021 | 10.08 | 10.14 | 10.08 | 10.12 | 674,310 | -0.04(-0.39%) |
Oct 05, 2021 | 10.09 | 10.17 | 10.07 | 10.16 | 744,728 | +0.04(+0.40%) |
Oct 04, 2021 | 10.11 | 10.12 | 10.08 | 10.12 | 1,072,175 | -0.02(-0.20%) |
Oct 01, 2021 | 10.12 | 10.20 | 10.07 | 10.14 | 1,171,132 | -0.01(-0.10%) |
Sep 30, 2021 | 10.20 | 10.20 | 10.07 | 10.15 | 1,989,091 | -0.08(-0.78%) |
Sep 29, 2021 | 10.34 | 10.46 | 10.17 | 10.23 | 1,861,595 | -0.04(-0.39%) |
Sep 28, 2021 | 10.25 | 10.76 | 10.01 | 10.27 | 4,633,021 | +0.04(+0.39%) |
Sep 27, 2021 | 10.21 | 10.34 | 10.16 | 10.23 | 1,397,570 | +0.01(+0.10%) |
Sep 24, 2021 | 10.15 | 10.24 | 10.15 | 10.22 | 498,571 | +0.02(+0.20%) |
Sep 23, 2021 | 10.20 | 10.23 | 10.16 | 10.20 | 575,485 | +0.00(+0.00%) |
Sep 22, 2021 | 10.22 | 10.25 | 10.12 | 10.20 | 752,302 | -0.05(-0.49%) |
Sep 21, 2021 | 10.15 | 10.33 | 9.980 | 10.25 | 2,479,409 | +0.14(+1.38%) |
Sep 20, 2021 | 9.990 | 10.19 | 9.950 | 10.11 | 1,048,334 | +0.04(+0.40%) |
Sep 17, 2021 | 10.10 | 10.12 | 10.04 | 10.07 | 1,491,207 | -0.04(-0.40%) |
Sep 16, 2021 | 10.20 | 10.20 | 10.06 | 10.11 | 2,143,354 | -0.09(-0.88%) |
Sep 15, 2021 | 10.20 | 10.23 | 10.14 | 10.20 | 653,681 | -0.05(-0.49%) |
Sep 14, 2021 | 10.24 | 10.30 | 10.16 | 10.25 | 921,340 | -0.01(-0.10%) |
Sep 13, 2021 | 10.25 | 10.34 | 10.21 | 10.26 | 1,479,621 | +0.04(+0.39%) |
Sep 10, 2021 | 10.26 | 10.30 | 10.20 | 10.22 | 908,584 | -0.05(-0.49%) |
Sep 09, 2021 | 10.26 | 10.36 | 10.23 | 10.27 | 772,932 | -0.04(-0.39%) |
Sep 08, 2021 | 10.38 | 10.43 | 10.25 | 10.31 | 1,646,548 | -0.13(-1.25%) |
Sep 07, 2021 | 10.41 | 10.46 | 10.26 | 10.44 | 3,093,493 | +0.04(+0.38%) |
Sep 03, 2021 | 10.21 | 10.63 | 10.14 | 10.40 | 9,749,982 | +0.40(+4.00%) |
Sep 02, 2021 | 10.00 | 10.02 | 9.950 | 10.00 | 1,991,836 | +0.00(+0.00%) |
Sep 01, 2021 | 9.840 | 10.03 | 9.840 | 10.00 | 2,153,878 | +0.15(+1.52%) |
Aug 31, 2021 | 9.810 | 9.870 | 9.800 | 9.850 | 846,515 | +0.02(+0.20%) |
Aug 30, 2021 | 9.800 | 9.840 | 9.775 | 9.830 | 851,098 | +0.03(+0.31%) |
Aug 27, 2021 | 9.800 | 9.830 | 9.800 | 9.800 | 414,183 | +0.00(+0.00%) |
Aug 26, 2021 | 9.860 | 9.860 | 9.800 | 9.800 | 634,022 | -0.04(-0.41%) |
Aug 25, 2021 | 9.810 | 9.850 | 9.800 | 9.840 | 713,977 | +0.03(+0.31%) |
Aug 24, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 730,349 | +0.00(+0.00%) |
Aug 23, 2021 | 9.810 | 9.830 | 9.770 | 9.810 | 1,703,231 | -0.03(-0.30%) |
Aug 20, 2021 | 9.830 | 9.860 | 9.830 | 9.840 | 793,261 | -0.02(-0.20%) |
Aug 19, 2021 | 9.840 | 9.870 | 9.835 | 9.860 | 1,225,530 | -0.01(-0.10%) |
Aug 18, 2021 | 9.870 | 9.880 | 9.835 | 9.870 | 1,116,081 | +0.01(+0.10%) |
Aug 17, 2021 | 9.860 | 9.870 | 9.860 | 9.860 | 975,809 | +0.00(+0.00%) |
Aug 16, 2021 | 9.840 | 9.890 | 9.820 | 9.860 | 983,889 | +0.00(+0.00%) |
Aug 13, 2021 | 9.880 | 9.880 | 9.840 | 9.860 | 522,861 | -0.04(-0.40%) |
Aug 12, 2021 | 9.900 | 9.920 | 9.880 | 9.900 | 482,649 | +0.00(+0.00%) |
Aug 11, 2021 | 9.890 | 9.920 | 9.860 | 9.900 | 598,687 | +0.02(+0.20%) |
Aug 10, 2021 | 9.890 | 9.910 | 9.880 | 9.880 | 480,017 | -0.01(-0.10%) |
Aug 09, 2021 | 9.880 | 9.900 | 9.880 | 9.890 | 475,533 | +0.00(+0.00%) |
Aug 06, 2021 | 9.870 | 9.920 | 9.870 | 9.890 | 559,472 | +0.00(+0.00%) |
Aug 05, 2021 | 9.900 | 9.900 | 9.850 | 9.890 | 889,410 | +0.00(+0.00%) |
Aug 04, 2021 | 9.910 | 9.930 | 9.890 | 9.890 | 542,298 | -0.02(-0.20%) |
Aug 03, 2021 | 9.930 | 9.941 | 9.900 | 9.910 | 817,427 | -0.04(-0.40%) |