Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.03 | 10.06 | 10.02 | 10.05 | 139,534 | +0.02(+0.16%) |
Oct 28, 2021 | 10.02 | 10.05 | 9.976 | 10.03 | 212,190 | +0.04(+0.41%) |
Oct 27, 2021 | 9.976 | 10.03 | 9.959 | 9.992 | 173,619 | +0.00(+0.00%) |
Oct 26, 2021 | 10.03 | 9.976 | 9.992 | 119,971 | -0.02(-0.25%) | |
Oct 25, 2021 | 10.02 | 10.05 | 10.00 | 10.02 | 178,725 | +0.01(+0.08%) |
Oct 22, 2021 | 9.976 | 10.02 | 9.959 | 10.01 | 176,782 | +0.03(+0.33%) |
Oct 21, 2021 | 9.967 | 9.976 | 9.935 | 9.976 | 154,729 | +0.00(+0.00%) |
Oct 20, 2021 | 9.984 | 9.984 | 9.951 | 9.976 | 169,541 | +0.02(+0.25%) |
Oct 19, 2021 | 9.976 | 9.976 | 9.894 | 9.951 | 155,462 | +0.02(+0.25%) |
Oct 18, 2021 | 9.934 | 9.934 | 9.868 | 9.926 | 98,437 | +0.00(+0.00%) |
Oct 15, 2021 | 9.860 | 9.942 | 9.860 | 9.926 | 111,657 | +0.09(+0.92%) |
Oct 14, 2021 | 9.794 | 9.852 | 9.794 | 9.835 | 171,440 | +0.08(+0.79%) |
Oct 13, 2021 | 9.742 | 9.758 | 9.693 | 9.758 | 86,042 | +0.06(+0.59%) |
Oct 12, 2021 | 9.758 | 9.808 | 9.701 | 9.701 | 98,326 | -0.06(-0.59%) |
Oct 11, 2021 | 9.840 | 9.840 | 9.734 | 9.758 | 137,820 | -0.06(-0.59%) |
Oct 08, 2021 | 9.849 | 9.849 | 9.783 | 9.816 | 87,325 | +0.01(+0.08%) |
Oct 07, 2021 | 9.775 | 9.849 | 9.746 | 9.808 | 101,843 | +0.10(+1.02%) |
Oct 06, 2021 | 9.643 | 9.725 | 9.594 | 9.709 | 126,921 | +0.02(+0.17%) |
Oct 05, 2021 | 9.676 | 9.701 | 9.602 | 9.693 | 160,276 | +0.07(+0.68%) |
Oct 04, 2021 | 9.660 | 9.660 | 9.545 | 9.627 | 176,615 | -0.04(-0.42%) |
Oct 01, 2021 | 9.668 | 9.701 | 9.602 | 9.668 | 165,710 | +0.05(+0.51%) |
Sep 30, 2021 | 9.832 | 9.834 | 9.619 | 9.619 | 381,669 | -0.14(-1.43%) |
Sep 29, 2021 | 9.775 | 9.799 | 9.734 | 9.758 | 113,590 | +0.02(+0.17%) |
Sep 28, 2021 | 9.840 | 9.840 | 9.717 | 9.742 | 203,370 | -0.12(-1.25%) |
Sep 27, 2021 | 9.882 | 9.882 | 9.808 | 9.865 | 118,866 | +0.00(+0.00%) |
Sep 24, 2021 | 9.849 | 9.890 | 9.832 | 9.865 | 141,326 | +0.00(+0.00%) |
Sep 23, 2021 | 9.857 | 9.964 | 9.849 | 9.865 | 198,550 | +0.04(+0.42%) |
Sep 22, 2021 | 9.832 | 9.873 | 9.799 | 9.824 | 147,236 | +0.04(+0.42%) |
Sep 21, 2021 | 9.816 | 9.906 | 9.775 | 9.783 | 245,356 | -0.02(-0.17%) |
Sep 20, 2021 | 9.898 | 9.906 | 9.734 | 9.799 | 243,798 | -0.16(-1.65%) |
Sep 17, 2021 | 10.08 | 10.08 | 9.939 | 9.964 | 130,069 | -0.09(-0.90%) |
Sep 16, 2021 | 10.05 | 10.07 | 10.03 | 10.05 | 145,839 | -0.03(-0.33%) |
Sep 15, 2021 | 10.10 | 10.12 | 10.06 | 10.09 | 148,095 | -0.02(-0.16%) |
Sep 14, 2021 | 10.22 | 10.22 | 10.04 | 10.10 | 200,563 | -0.05(-0.54%) |
Sep 13, 2021 | 10.24 | 10.24 | 10.15 | 10.16 | 187,411 | -0.02(-0.16%) |
Sep 10, 2021 | 10.26 | 10.26 | 10.15 | 10.17 | 137,584 | -0.03(-0.32%) |
Sep 09, 2021 | 10.26 | 10.26 | 10.17 | 10.21 | 128,029 | -0.03(-0.32%) |
Sep 08, 2021 | 10.28 | 10.28 | 10.22 | 10.24 | 128,785 | -0.02(-0.24%) |
Sep 07, 2021 | 10.29 | 10.30 | 10.24 | 10.26 | 231,160 | -0.03(-0.32%) |
Sep 03, 2021 | 10.23 | 10.30 | 10.23 | 10.30 | 136,966 | +0.02(+0.24%) |
Sep 02, 2021 | 10.29 | 10.31 | 10.22 | 10.27 | 219,026 | +0.02(+0.16%) |
Sep 01, 2021 | 10.26 | 10.26 | 10.23 | 10.26 | 160,909 | +0.02(+0.24%) |
Aug 31, 2021 | 10.22 | 10.23 | 10.20 | 10.23 | 197,426 | +0.00(+0.00%) |
Aug 30, 2021 | 10.29 | 10.29 | 10.19 | 10.23 | 123,227 | -0.03(-0.32%) |
Aug 27, 2021 | 10.26 | 10.26 | 10.19 | 10.26 | 108,995 | +0.05(+0.48%) |
Aug 26, 2021 | 10.29 | 10.29 | 10.16 | 10.22 | 171,761 | -0.05(-0.48%) |
Aug 25, 2021 | 10.29 | 10.29 | 10.25 | 10.26 | 93,052 | +0.00(+0.00%) |
Aug 24, 2021 | 10.26 | 10.26 | 10.23 | 10.26 | 112,003 | +0.05(+0.48%) |
Aug 23, 2021 | 10.25 | 10.25 | 10.19 | 10.22 | 139,977 | +0.03(+0.32%) |
Aug 20, 2021 | 10.10 | 10.18 | 10.09 | 10.18 | 113,520 | +0.06(+0.56%) |
Aug 19, 2021 | 10.18 | 10.22 | 10.08 | 10.13 | 314,639 | -0.11(-1.04%) |
Aug 18, 2021 | 10.30 | 10.30 | 10.22 | 10.23 | 168,096 | -0.05(-0.48%) |
Aug 17, 2021 | 10.32 | 10.33 | 10.27 | 10.28 | 232,919 | -0.05(-0.48%) |
Aug 16, 2021 | 10.31 | 10.33 | 10.27 | 10.33 | 214,188 | +0.00(+0.00%) |
Aug 13, 2021 | 10.33 | 10.33 | 10.30 | 10.33 | 200,949 | +0.04(+0.42%) |
Aug 12, 2021 | 10.27 | 10.29 | 10.22 | 10.29 | 315,990 | +0.07(+0.64%) |
Aug 11, 2021 | 10.23 | 10.23 | 10.20 | 10.22 | 84,154 | +0.03(+0.32%) |
Aug 10, 2021 | 10.22 | 10.22 | 10.14 | 10.19 | 149,142 | +0.02(+0.24%) |
Aug 09, 2021 | 10.16 | 10.17 | 10.12 | 10.16 | 169,378 | +0.02(+0.24%) |
Aug 06, 2021 | 10.17 | 10.19 | 10.12 | 10.14 | 122,316 | +0.02(+0.16%) |
Aug 05, 2021 | 10.09 | 10.12 | 10.05 | 10.12 | 181,135 | +0.02(+0.24%) |
Aug 04, 2021 | 10.10 | 10.14 | 10.02 | 10.10 | 164,963 | -0.03(-0.32%) |
Aug 03, 2021 | 10.14 | 10.16 | 10.09 | 10.13 | 118,669 | +0.02(+0.16%) |