Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.61 | 10.66 | 10.51 | 10.62 | 55,988 | -0.01(-0.07%) |
Oct 28, 2021 | 10.69 | 10.70 | 10.58 | 10.63 | 34,399 | -0.04(-0.35%) |
Oct 27, 2021 | 10.70 | 10.75 | 10.61 | 10.66 | 45,509 | -0.08(-0.77%) |
Oct 26, 2021 | 10.93 | 10.75 | 10.75 | 42,842 | -0.12(-1.10%) | |
Oct 25, 2021 | 10.76 | 10.90 | 10.71 | 10.87 | 70,398 | +0.11(+0.98%) |
Oct 22, 2021 | 10.77 | 10.80 | 10.75 | 10.76 | 65,279 | +0.02(+0.21%) |
Oct 21, 2021 | 10.61 | 10.78 | 10.59 | 10.74 | 79,424 | +0.15(+1.42%) |
Oct 20, 2021 | 10.51 | 10.62 | 10.50 | 10.59 | 75,942 | +0.06(+0.57%) |
Oct 19, 2021 | 10.59 | 10.59 | 10.42 | 10.53 | 38,785 | -0.06(-0.57%) |
Oct 18, 2021 | 10.48 | 10.63 | 10.47 | 10.59 | 69,130 | +0.08(+0.71%) |
Oct 15, 2021 | 10.71 | 10.71 | 10.51 | 10.51 | 77,073 | -0.07(-0.64%) |
Oct 14, 2021 | 10.57 | 10.64 | 10.50 | 10.58 | 62,379 | +0.03(+0.28%) |
Oct 13, 2021 | 10.53 | 10.55 | 10.49 | 10.55 | 23,287 | +0.01(+0.07%) |
Oct 12, 2021 | 10.54 | 10.61 | 10.53 | 10.54 | 52,907 | +0.02(+0.14%) |
Oct 11, 2021 | 10.64 | 10.64 | 10.51 | 10.53 | 39,142 | -0.02(-0.14%) |
Oct 08, 2021 | 10.49 | 10.61 | 10.39 | 10.54 | 87,926 | +0.07(+0.64%) |
Oct 07, 2021 | 10.49 | 10.57 | 10.39 | 10.48 | 146,425 | +0.06(+0.58%) |
Oct 06, 2021 | 10.33 | 10.43 | 10.31 | 10.42 | 38,205 | +0.00(+0.00%) |
Oct 05, 2021 | 10.42 | 10.48 | 10.36 | 10.42 | 40,278 | +0.01(+0.14%) |
Oct 04, 2021 | 10.29 | 10.43 | 10.29 | 10.40 | 55,320 | +0.12(+1.17%) |
Oct 01, 2021 | 10.15 | 10.41 | 10.14 | 10.28 | 104,939 | +0.16(+1.63%) |
Sep 30, 2021 | 10.22 | 10.22 | 9.975 | 10.12 | 106,944 | -0.01(-0.15%) |
Sep 29, 2021 | 10.09 | 10.19 | 9.997 | 10.13 | 33,094 | +0.02(+0.22%) |
Sep 28, 2021 | 10.01 | 10.16 | 9.990 | 10.11 | 49,640 | +0.04(+0.37%) |
Sep 27, 2021 | 10.18 | 10.27 | 10.06 | 10.07 | 144,709 | -0.04(-0.44%) |
Sep 24, 2021 | 10.06 | 10.20 | 10.06 | 10.12 | 51,357 | -0.02(-0.22%) |
Sep 23, 2021 | 9.907 | 10.19 | 9.874 | 10.14 | 67,341 | +0.19(+1.88%) |
Sep 22, 2021 | 10.05 | 10.12 | 9.937 | 9.952 | 86,983 | -0.04(-0.45%) |
Sep 21, 2021 | 10.09 | 10.11 | 9.967 | 9.997 | 83,089 | +0.02(+0.15%) |
Sep 20, 2021 | 10.03 | 10.08 | 9.926 | 9.982 | 100,241 | -0.18(-1.77%) |
Sep 17, 2021 | 10.21 | 10.30 | 10.02 | 10.16 | 525,177 | -0.02(-0.22%) |
Sep 16, 2021 | 10.24 | 10.29 | 10.09 | 10.18 | 39,245 | -0.04(-0.44%) |
Sep 15, 2021 | 10.15 | 10.26 | 10.10 | 10.23 | 50,532 | +0.05(+0.52%) |
Sep 14, 2021 | 10.30 | 10.30 | 10.15 | 10.18 | 52,219 | -0.06(-0.59%) |
Sep 13, 2021 | 10.30 | 10.38 | 10.22 | 10.24 | 63,375 | +0.01(+0.07%) |
Sep 10, 2021 | 10.27 | 10.27 | 10.12 | 10.23 | 69,319 | -0.05(-0.51%) |
Sep 09, 2021 | 10.41 | 10.43 | 10.28 | 10.28 | 78,004 | -0.12(-1.15%) |
Sep 08, 2021 | 10.17 | 10.42 | 10.13 | 10.40 | 113,070 | +0.25(+2.44%) |
Sep 07, 2021 | 10.45 | 10.46 | 10.14 | 10.15 | 120,081 | -0.26(-2.52%) |
Sep 03, 2021 | 10.51 | 10.51 | 10.30 | 10.42 | 72,325 | -0.04(-0.43%) |
Sep 02, 2021 | 10.63 | 10.63 | 10.42 | 10.46 | 46,936 | -0.13(-1.20%) |
Sep 01, 2021 | 10.61 | 10.70 | 10.50 | 10.59 | 98,770 | -0.01(-0.07%) |
Aug 31, 2021 | 10.39 | 10.62 | 10.39 | 10.60 | 98,686 | +0.19(+1.87%) |
Aug 30, 2021 | 10.44 | 10.49 | 10.31 | 10.40 | 72,856 | -0.01(-0.14%) |
Aug 27, 2021 | 10.25 | 10.46 | 10.25 | 10.42 | 135,593 | +0.19(+1.83%) |
Aug 26, 2021 | 10.06 | 10.24 | 10.06 | 10.23 | 150,624 | +0.12(+1.19%) |
Aug 25, 2021 | 10.15 | 10.21 | 10.09 | 10.11 | 122,360 | -0.01(-0.15%) |
Aug 24, 2021 | 10.20 | 10.24 | 10.12 | 10.12 | 182,220 | +0.01(+0.07%) |
Aug 23, 2021 | 10.18 | 10.35 | 10.12 | 10.12 | 104,669 | -0.03(-0.30%) |
Aug 20, 2021 | 10.21 | 10.22 | 10.05 | 10.15 | 332,328 | -0.13(-1.31%) |
Aug 19, 2021 | 10.21 | 10.28 | 10.06 | 10.28 | 84,513 | +0.02(+0.15%) |
Aug 18, 2021 | 10.22 | 10.42 | 10.22 | 10.27 | 77,609 | -0.04(-0.44%) |
Aug 17, 2021 | 10.22 | 10.22 | 10.17 | 10.31 | 60,912 | +0.04(+0.44%) |
Aug 16, 2021 | 10.42 | 10.44 | 10.21 | 10.27 | 93,248 | -0.20(-1.86%) |
Aug 13, 2021 | 10.48 | 10.63 | 10.37 | 10.46 | 72,602 | +0.00(+0.00%) |
Aug 12, 2021 | 10.37 | 10.53 | 10.30 | 10.46 | 134,330 | +0.18(+1.80%) |
Aug 11, 2021 | 10.34 | 10.34 | 9.841 | 10.28 | 126,010 | -0.06(-0.57%) |
Aug 10, 2021 | 10.30 | 10.34 | 10.25 | 10.34 | 90,283 | +0.13(+1.30%) |
Aug 09, 2021 | 10.20 | 10.23 | 10.03 | 10.20 | 135,284 | +0.05(+0.51%) |
Aug 06, 2021 | 9.716 | 10.27 | 9.716 | 10.15 | 181,819 | +0.51(+5.29%) |
Aug 05, 2021 | 9.354 | 9.664 | 9.354 | 9.642 | 47,725 | +0.27(+2.92%) |
Aug 04, 2021 | 9.287 | 9.428 | 9.280 | 9.369 | 58,523 | -0.02(-0.24%) |
Aug 03, 2021 | 9.502 | 9.502 | 9.294 | 9.391 | 56,455 | -0.06(-0.63%) |