Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.23 | 10.47 | 10.14 | 10.32 | 2,876,895 | +0.20(+1.98%) |
Oct 28, 2021 | 10.37 | 10.37 | 10.07 | 10.12 | 1,772,428 | +0.10(+1.00%) |
Oct 27, 2021 | 10.11 | 10.11 | 10.01 | 10.02 | 170,282 | -0.04(-0.40%) |
Oct 26, 2021 | 10.03 | 10.06 | 1,899,812 | +0.05(+0.50%) | ||
Oct 25, 2021 | 9.990 | 10.02 | 9.980 | 10.01 | 1,217,842 | +0.03(+0.30%) |
Oct 22, 2021 | 9.990 | 10.00 | 9.940 | 9.980 | 72,077 | -0.01(-0.10%) |
Oct 21, 2021 | 9.960 | 9.990 | 9.930 | 9.990 | 266,378 | +0.05(+0.50%) |
Oct 20, 2021 | 9.940 | 9.960 | 9.940 | 9.940 | 25,735 | -0.01(-0.10%) |
Oct 19, 2021 | 9.940 | 9.950 | 9.940 | 9.950 | 115,350 | +0.01(+0.15%) |
Oct 18, 2021 | 9.950 | 9.950 | 9.930 | 9.935 | 23,674 | -0.00(-0.05%) |
Oct 15, 2021 | 9.950 | 9.950 | 9.940 | 9.940 | 198,211 | +0.00(+0.05%) |
Oct 14, 2021 | 9.950 | 9.950 | 9.930 | 9.935 | 140,444 | -0.01(-0.10%) |
Oct 13, 2021 | 9.980 | 9.980 | 9.910 | 9.945 | 87,810 | -0.00(-0.05%) |
Oct 12, 2021 | 9.950 | 9.990 | 9.930 | 9.950 | 210,934 | +0.01(+0.10%) |
Oct 11, 2021 | 9.950 | 9.950 | 9.940 | 9.940 | 118,212 | +0.00(+0.00%) |
Oct 08, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 18,591 | +0.01(+0.10%) |
Oct 07, 2021 | 9.950 | 9.950 | 9.920 | 9.930 | 20,951 | +0.00(+0.00%) |
Oct 06, 2021 | 9.950 | 9.950 | 9.910 | 9.930 | 19,979 | +0.00(+0.00%) |
Oct 05, 2021 | 9.950 | 9.950 | 9.910 | 9.930 | 7,761 | +0.00(+0.00%) |
Oct 04, 2021 | 9.910 | 9.940 | 9.910 | 9.930 | 280,599 | +0.02(+0.20%) |
Oct 01, 2021 | 9.950 | 9.950 | 9.900 | 9.910 | 61,276 | +0.01(+0.10%) |
Sep 30, 2021 | 9.930 | 9.930 | 9.900 | 9.900 | 62,509 | -0.01(-0.10%) |
Sep 29, 2021 | 9.910 | 9.930 | 9.890 | 9.910 | 112,860 | +0.01(+0.10%) |
Sep 28, 2021 | 9.900 | 9.920 | 9.890 | 9.900 | 821,377 | +0.00(+0.00%) |
Sep 27, 2021 | 9.900 | 9.940 | 9.890 | 9.900 | 366,577 | -0.03(-0.30%) |
Sep 24, 2021 | 9.900 | 9.970 | 9.900 | 9.930 | 112,650 | +0.01(+0.10%) |
Sep 23, 2021 | 9.960 | 9.967 | 9.910 | 9.920 | 106,920 | -0.03(-0.30%) |
Sep 22, 2021 | 9.950 | 9.980 | 9.920 | 9.950 | 88,356 | -0.02(-0.20%) |
Sep 21, 2021 | 9.950 | 9.980 | 9.913 | 9.970 | 48,676 | +0.05(+0.50%) |
Sep 20, 2021 | 9.920 | 9.940 | 9.900 | 9.920 | 34,713 | -0.04(-0.40%) |
Sep 17, 2021 | 9.910 | 9.990 | 9.910 | 9.960 | 82,643 | +0.03(+0.30%) |
Sep 16, 2021 | 9.900 | 9.940 | 9.900 | 9.930 | 43,832 | +0.01(+0.10%) |
Sep 15, 2021 | 9.910 | 9.940 | 9.892 | 9.920 | 40,919 | +0.00(+0.00%) |
Sep 14, 2021 | 9.960 | 9.960 | 9.900 | 9.920 | 1,056,355 | -0.05(-0.50%) |
Sep 13, 2021 | 9.990 | 9.990 | 9.900 | 9.970 | 284,146 | +0.01(+0.10%) |
Sep 10, 2021 | 9.880 | 9.960 | 9.880 | 9.960 | 133,402 | +0.07(+0.71%) |
Sep 09, 2021 | 9.930 | 9.930 | 9.890 | 9.890 | 37,214 | -0.01(-0.10%) |
Sep 08, 2021 | 9.890 | 9.900 | 9.880 | 9.900 | 45,585 | +0.01(+0.10%) |
Sep 07, 2021 | 9.890 | 9.900 | 9.840 | 9.890 | 81,010 | +0.00(+0.00%) |
Sep 03, 2021 | 9.880 | 9.910 | 9.880 | 9.890 | 15,302 | -0.03(-0.30%) |
Sep 02, 2021 | 9.920 | 9.920 | 9.900 | 9.920 | 388,626 | +0.01(+0.10%) |
Sep 01, 2021 | 9.920 | 9.920 | 9.910 | 9.910 | 49,062 | +0.00(+0.00%) |
Aug 31, 2021 | 9.860 | 9.920 | 9.860 | 9.910 | 52,062 | +0.00(+0.00%) |
Aug 30, 2021 | 9.890 | 9.920 | 9.860 | 9.910 | 39,137 | +0.03(+0.25%) |
Aug 27, 2021 | 9.850 | 9.910 | 9.850 | 9.885 | 35,739 | -0.04(-0.35%) |
Aug 26, 2021 | 9.880 | 9.920 | 9.880 | 9.920 | 177,593 | +0.04(+0.40%) |
Aug 25, 2021 | 9.870 | 9.890 | 9.860 | 9.880 | 37,406 | +0.02(+0.20%) |
Aug 24, 2021 | 9.850 | 9.870 | 9.845 | 9.860 | 49,035 | +0.01(+0.10%) |
Aug 23, 2021 | 9.840 | 9.860 | 9.840 | 9.850 | 78,117 | +0.00(+0.05%) |
Aug 20, 2021 | 9.850 | 9.870 | 9.840 | 9.845 | 904,619 | +0.01(+0.05%) |
Aug 19, 2021 | 9.860 | 9.870 | 9.830 | 9.840 | 175,442 | -0.01(-0.10%) |
Aug 18, 2021 | 9.850 | 9.870 | 9.850 | 9.850 | 57,292 | +0.00(+0.00%) |
Aug 17, 2021 | 9.870 | 9.880 | 9.850 | 9.850 | 917,108 | -0.03(-0.30%) |
Aug 16, 2021 | 9.860 | 9.885 | 9.850 | 9.880 | 269,035 | +0.02(+0.20%) |
Aug 13, 2021 | 9.820 | 9.870 | 9.820 | 9.860 | 32,626 | -0.01(-0.10%) |
Aug 12, 2021 | 9.860 | 9.870 | 9.850 | 9.870 | 380,361 | +0.01(+0.10%) |
Aug 11, 2021 | 9.860 | 9.870 | 9.850 | 9.860 | 27,890 | +0.00(+0.00%) |
Aug 10, 2021 | 9.890 | 9.890 | 9.850 | 9.860 | 181,409 | -0.02(-0.20%) |
Aug 09, 2021 | 9.880 | 9.880 | 9.850 | 9.880 | 26,001 | -0.01(-0.10%) |
Aug 06, 2021 | 9.810 | 9.900 | 9.810 | 9.890 | 466,985 | +0.02(+0.15%) |
Aug 05, 2021 | 9.870 | 9.890 | 9.860 | 9.875 | 74,040 | +0.03(+0.25%) |
Aug 04, 2021 | 9.890 | 9.900 | 9.850 | 9.850 | 109,436 | -0.03(-0.30%) |
Aug 03, 2021 | 9.900 | 9.970 | 9.860 | 9.880 | 130,122 | +0.00(+0.00%) |