Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.85 | 10.93 | 10.55 | 10.62 | 10,246,756 | -0.19(-1.74%) |
Oct 28, 2021 | 10.96 | 11.00 | 10.55 | 10.81 | 14,169,930 | -0.15(-1.33%) |
Oct 27, 2021 | 11.32 | 11.38 | 10.51 | 10.96 | 25,827,998 | -0.96(-8.03%) |
Oct 26, 2021 | 11.93 | 11.91 | 8,287,513 | -0.03(-0.21%) | ||
Oct 25, 2021 | 12.07 | 12.08 | 11.90 | 11.94 | 5,806,661 | -0.05(-0.43%) |
Oct 22, 2021 | 12.06 | 12.25 | 11.98 | 11.99 | 5,540,993 | -0.07(-0.57%) |
Oct 21, 2021 | 12.02 | 12.09 | 11.85 | 12.06 | 4,939,224 | +0.01(+0.07%) |
Oct 20, 2021 | 11.99 | 12.09 | 11.95 | 12.05 | 4,534,203 | -0.01(-0.07%) |
Oct 19, 2021 | 12.00 | 12.07 | 11.82 | 12.06 | 5,551,563 | +0.14(+1.15%) |
Oct 18, 2021 | 11.88 | 12.07 | 11.84 | 11.92 | 5,599,499 | +0.09(+0.72%) |
Oct 15, 2021 | 12.04 | 12.08 | 11.81 | 11.84 | 5,891,816 | -0.06(-0.50%) |
Oct 14, 2021 | 11.88 | 11.91 | 11.79 | 11.90 | 4,507,871 | +0.10(+0.87%) |
Oct 13, 2021 | 11.74 | 11.82 | 11.57 | 11.79 | 6,099,755 | +0.04(+0.36%) |
Oct 12, 2021 | 11.71 | 11.81 | 11.65 | 11.75 | 3,653,108 | +0.05(+0.44%) |
Oct 11, 2021 | 11.73 | 11.84 | 11.70 | 11.70 | 3,770,045 | +0.02(+0.15%) |
Oct 08, 2021 | 11.57 | 11.75 | 11.53 | 11.68 | 3,396,139 | +0.09(+0.74%) |
Oct 07, 2021 | 11.54 | 11.66 | 11.50 | 11.60 | 4,425,135 | +0.14(+1.19%) |
Oct 06, 2021 | 11.40 | 11.46 | 11.14 | 11.46 | 9,274,883 | -0.02(-0.15%) |
Oct 05, 2021 | 11.62 | 11.64 | 11.43 | 11.48 | 6,829,898 | -0.04(-0.37%) |
Oct 04, 2021 | 11.44 | 11.61 | 11.37 | 11.52 | 8,536,387 | +0.07(+0.60%) |
Oct 01, 2021 | 11.05 | 11.48 | 11.04 | 11.45 | 7,777,226 | +0.45(+4.12%) |
Sep 30, 2021 | 11.08 | 11.20 | 10.97 | 11.00 | 6,231,582 | -0.08(-0.70%) |
Sep 29, 2021 | 11.15 | 11.20 | 11.02 | 11.08 | 6,435,485 | -0.03(-0.23%) |
Sep 28, 2021 | 11.27 | 11.33 | 11.10 | 11.10 | 5,900,016 | -0.12(-1.07%) |
Sep 27, 2021 | 10.96 | 11.30 | 10.96 | 11.22 | 5,313,230 | +0.38(+3.47%) |
Sep 24, 2021 | 10.82 | 10.92 | 10.79 | 10.85 | 4,165,586 | +0.02(+0.16%) |
Sep 23, 2021 | 10.65 | 10.93 | 10.64 | 10.83 | 6,145,761 | +0.19(+1.77%) |
Sep 22, 2021 | 10.77 | 10.84 | 10.64 | 10.64 | 6,016,798 | -0.03(-0.32%) |
Sep 21, 2021 | 10.73 | 10.78 | 10.59 | 10.67 | 4,444,857 | -0.03(-0.24%) |
Sep 20, 2021 | 10.61 | 10.72 | 10.51 | 10.70 | 6,779,271 | -0.17(-1.57%) |
Sep 17, 2021 | 10.85 | 10.93 | 10.82 | 10.87 | 11,335,732 | +0.03(+0.32%) |
Sep 16, 2021 | 11.04 | 11.13 | 10.83 | 10.84 | 5,244,994 | -0.16(-1.48%) |
Sep 15, 2021 | 10.85 | 11.02 | 10.79 | 11.00 | 4,594,325 | +0.19(+1.74%) |
Sep 14, 2021 | 10.92 | 10.96 | 10.71 | 10.81 | 7,126,780 | -0.11(-1.02%) |
Sep 13, 2021 | 10.63 | 10.92 | 10.56 | 10.92 | 7,111,832 | +0.37(+3.48%) |
Sep 10, 2021 | 10.61 | 10.70 | 10.54 | 10.55 | 6,018,634 | -0.02(-0.16%) |
Sep 09, 2021 | 10.51 | 10.76 | 10.42 | 10.57 | 7,738,023 | +0.07(+0.65%) |
Sep 08, 2021 | 10.61 | 10.67 | 10.48 | 10.50 | 5,659,260 | -0.15(-1.36%) |
Sep 07, 2021 | 10.67 | 10.82 | 10.64 | 10.65 | 5,503,858 | -0.03(-0.32%) |
Sep 03, 2021 | 10.73 | 10.79 | 10.64 | 10.68 | 5,620,563 | -0.04(-0.40%) |
Sep 02, 2021 | 10.66 | 10.76 | 10.59 | 10.73 | 5,280,492 | +0.08(+0.72%) |
Sep 01, 2021 | 10.71 | 10.79 | 10.55 | 10.65 | 6,098,391 | -0.05(-0.48%) |
Aug 31, 2021 | 10.61 | 10.77 | 10.59 | 10.70 | 4,721,021 | +0.11(+1.05%) |
Aug 30, 2021 | 10.75 | 10.75 | 10.54 | 10.59 | 3,723,623 | -0.12(-1.12%) |
Aug 27, 2021 | 10.55 | 10.74 | 10.51 | 10.71 | 5,815,340 | +0.19(+1.79%) |
Aug 26, 2021 | 10.70 | 10.70 | 10.51 | 10.52 | 4,384,684 | -0.16(-1.52%) |
Aug 25, 2021 | 10.75 | 10.85 | 10.66 | 10.68 | 4,026,523 | +0.00(+0.00%) |
Aug 24, 2021 | 10.61 | 10.71 | 10.55 | 10.68 | 4,884,502 | +0.09(+0.89%) |
Aug 23, 2021 | 10.54 | 10.62 | 10.49 | 10.59 | 3,664,823 | +0.07(+0.65%) |
Aug 20, 2021 | 10.30 | 10.54 | 10.27 | 10.52 | 4,339,427 | +0.20(+1.90%) |
Aug 19, 2021 | 10.45 | 10.47 | 10.20 | 10.32 | 7,257,729 | -0.18(-1.71%) |
Aug 18, 2021 | 10.73 | 10.79 | 10.36 | 10.50 | 9,694,429 | -0.26(-2.46%) |
Aug 17, 2021 | 10.71 | 10.90 | 10.64 | 10.77 | 6,818,270 | -0.03(-0.24%) |
Aug 16, 2021 | 10.72 | 10.86 | 10.62 | 10.79 | 6,676,954 | +0.02(+0.16%) |
Aug 13, 2021 | 10.90 | 10.90 | 10.76 | 10.78 | 4,151,070 | -0.07(-0.63%) |
Aug 12, 2021 | 10.77 | 10.86 | 10.69 | 10.85 | 6,045,551 | +0.10(+0.95%) |
Aug 11, 2021 | 10.59 | 10.75 | 10.49 | 10.74 | 6,944,816 | +0.16(+1.53%) |
Aug 10, 2021 | 10.43 | 10.59 | 10.36 | 10.58 | 5,558,970 | +0.14(+1.31%) |
Aug 09, 2021 | 10.37 | 10.50 | 10.30 | 10.44 | 7,598,731 | +0.03(+0.33%) |
Aug 06, 2021 | 10.44 | 10.47 | 10.35 | 10.41 | 6,136,560 | +0.07(+0.66%) |
Aug 05, 2021 | 10.26 | 10.45 | 10.21 | 10.34 | 7,103,037 | +0.19(+1.85%) |
Aug 04, 2021 | 10.07 | 10.30 | 10.03 | 10.15 | 5,941,803 | -0.05(-0.49%) |
Aug 03, 2021 | 9.951 | 10.24 | 9.849 | 10.20 | 7,848,022 | +0.25(+2.54%) |