Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.78 | 10.78 | 10.58 | 10.58 | 2,492,464 | -0.15(-1.35%) |
Oct 28, 2021 | 10.49 | 10.73 | 10.49 | 10.72 | 2,055,093 | +0.25(+2.34%) |
Oct 27, 2021 | 10.87 | 10.84 | 10.47 | 10.48 | 3,653,095 | -0.47(-4.31%) |
Oct 26, 2021 | 11.00 | 10.95 | 3,711,257 | -0.05(-0.41%) | ||
Oct 25, 2021 | 11.11 | 11.13 | 10.96 | 10.99 | 2,706,377 | -0.05(-0.41%) |
Oct 22, 2021 | 10.98 | 11.09 | 10.93 | 11.04 | 1,821,437 | +0.08(+0.75%) |
Oct 21, 2021 | 11.10 | 11.13 | 10.83 | 10.96 | 3,272,651 | -0.17(-1.55%) |
Oct 20, 2021 | 11.18 | 11.18 | 11.05 | 11.13 | 2,879,001 | -0.06(-0.57%) |
Oct 19, 2021 | 11.21 | 11.33 | 11.03 | 11.19 | 3,061,779 | +0.18(+1.65%) |
Oct 18, 2021 | 10.85 | 11.16 | 10.85 | 11.01 | 4,677,149 | +0.12(+1.08%) |
Oct 15, 2021 | 11.03 | 11.10 | 10.89 | 10.89 | 3,189,612 | -0.01(-0.08%) |
Oct 14, 2021 | 10.79 | 10.92 | 10.69 | 10.90 | 2,893,850 | +0.25(+2.30%) |
Oct 13, 2021 | 10.67 | 10.69 | 10.40 | 10.66 | 2,387,624 | -0.04(-0.34%) |
Oct 12, 2021 | 10.69 | 10.79 | 10.62 | 10.69 | 3,286,560 | -0.04(-0.34%) |
Oct 11, 2021 | 11.03 | 11.05 | 10.72 | 10.73 | 1,735,305 | -0.19(-1.75%) |
Oct 08, 2021 | 10.81 | 11.01 | 10.78 | 10.92 | 2,741,883 | +0.11(+1.01%) |
Oct 07, 2021 | 10.76 | 10.88 | 10.73 | 10.81 | 2,435,485 | +0.15(+1.36%) |
Oct 06, 2021 | 10.69 | 10.72 | 10.51 | 10.67 | 3,193,613 | -0.12(-1.09%) |
Oct 05, 2021 | 10.81 | 10.84 | 10.67 | 10.78 | 4,081,866 | +0.05(+0.51%) |
Oct 04, 2021 | 10.75 | 10.90 | 10.68 | 10.73 | 2,618,760 | -0.02(-0.17%) |
Oct 01, 2021 | 10.62 | 10.83 | 10.53 | 10.75 | 4,031,736 | +0.20(+1.89%) |
Sep 30, 2021 | 10.87 | 10.87 | 10.54 | 10.55 | 3,223,716 | -0.23(-2.11%) |
Sep 29, 2021 | 10.64 | 10.82 | 10.56 | 10.78 | 2,373,749 | +0.14(+1.28%) |
Sep 28, 2021 | 10.86 | 10.88 | 10.62 | 10.64 | 2,705,229 | -0.15(-1.43%) |
Sep 27, 2021 | 10.46 | 10.86 | 10.44 | 10.79 | 4,847,468 | +0.48(+4.67%) |
Sep 24, 2021 | 10.18 | 10.34 | 10.16 | 10.31 | 2,336,114 | +0.13(+1.25%) |
Sep 23, 2021 | 9.959 | 10.28 | 9.936 | 10.19 | 2,488,896 | +0.34(+3.41%) |
Sep 22, 2021 | 9.859 | 9.986 | 9.818 | 9.850 | 2,451,189 | +0.15(+1.59%) |
Sep 21, 2021 | 9.814 | 9.841 | 9.632 | 9.695 | 1,586,915 | -0.05(-0.56%) |
Sep 20, 2021 | 9.686 | 9.768 | 9.537 | 9.750 | 3,053,685 | -0.20(-2.01%) |
Sep 17, 2021 | 9.968 | 10.08 | 9.913 | 9.950 | 6,310,598 | -0.04(-0.36%) |
Sep 16, 2021 | 10.09 | 10.12 | 9.886 | 9.986 | 1,892,719 | -0.03(-0.27%) |
Sep 15, 2021 | 9.850 | 10.07 | 9.841 | 10.01 | 2,246,798 | +0.17(+1.75%) |
Sep 14, 2021 | 10.15 | 10.15 | 9.795 | 9.841 | 1,837,107 | -0.30(-2.95%) |
Sep 13, 2021 | 10.11 | 10.19 | 10.000 | 10.14 | 1,994,466 | +0.15(+1.45%) |
Sep 10, 2021 | 10.23 | 10.24 | 9.986 | 9.995 | 2,120,439 | -0.15(-1.52%) |
Sep 09, 2021 | 10.06 | 10.28 | 10.01 | 10.15 | 2,282,290 | +0.06(+0.63%) |
Sep 08, 2021 | 10.15 | 10.22 | 10.03 | 10.09 | 3,889,262 | -0.13(-1.24%) |
Sep 07, 2021 | 10.35 | 10.44 | 10.21 | 10.21 | 1,945,621 | -0.09(-0.88%) |
Sep 03, 2021 | 10.42 | 10.46 | 10.28 | 10.30 | 2,377,426 | -0.10(-0.96%) |
Sep 02, 2021 | 10.38 | 10.51 | 10.35 | 10.40 | 1,652,499 | +0.00(+0.00%) |
Sep 01, 2021 | 10.50 | 10.50 | 10.31 | 10.40 | 3,022,884 | -0.09(-0.86%) |
Aug 31, 2021 | 10.39 | 10.54 | 10.39 | 10.49 | 3,278,927 | +0.12(+1.13%) |
Aug 30, 2021 | 10.66 | 10.68 | 10.37 | 10.38 | 2,187,722 | -0.31(-2.86%) |
Aug 27, 2021 | 10.39 | 10.71 | 10.38 | 10.68 | 4,303,954 | +0.29(+2.77%) |
Aug 26, 2021 | 10.64 | 10.64 | 10.39 | 10.39 | 1,802,659 | -0.20(-1.87%) |
Aug 25, 2021 | 10.51 | 10.73 | 10.46 | 10.59 | 2,669,893 | +0.13(+1.20%) |
Aug 24, 2021 | 10.33 | 10.48 | 10.30 | 10.47 | 1,723,867 | +0.13(+1.30%) |
Aug 23, 2021 | 10.34 | 10.42 | 10.27 | 10.33 | 2,118,968 | +0.05(+0.52%) |
Aug 20, 2021 | 10.05 | 10.29 | 10.04 | 10.28 | 2,512,606 | +0.20(+1.96%) |
Aug 19, 2021 | 10.21 | 10.32 | 10.04 | 10.08 | 2,917,560 | -0.25(-2.43%) |
Aug 18, 2021 | 10.29 | 10.48 | 10.22 | 10.33 | 2,647,981 | +0.01(+0.09%) |
Aug 17, 2021 | 10.37 | 10.50 | 10.24 | 10.32 | 1,716,324 | -0.17(-1.63%) |
Aug 16, 2021 | 10.47 | 10.59 | 10.37 | 10.49 | 1,344,283 | -0.04(-0.34%) |
Aug 13, 2021 | 10.66 | 10.67 | 10.48 | 10.53 | 2,185,113 | -0.12(-1.10%) |
Aug 12, 2021 | 10.78 | 10.78 | 10.57 | 10.65 | 1,772,107 | -0.10(-0.92%) |
Aug 11, 2021 | 10.66 | 10.75 | 10.53 | 10.74 | 2,786,930 | +0.13(+1.18%) |
Aug 10, 2021 | 10.48 | 10.68 | 10.47 | 10.62 | 1,915,837 | +0.09(+0.85%) |
Aug 09, 2021 | 10.54 | 10.70 | 10.44 | 10.53 | 3,066,237 | -0.08(-0.76%) |
Aug 06, 2021 | 10.56 | 10.70 | 10.52 | 10.61 | 2,978,674 | +0.21(+1.99%) |
Aug 05, 2021 | 10.35 | 10.44 | 10.34 | 10.40 | 1,590,963 | +0.16(+1.58%) |
Aug 04, 2021 | 10.21 | 10.40 | 10.18 | 10.24 | 1,820,257 | -0.14(-1.38%) |
Aug 03, 2021 | 10.30 | 10.44 | 10.08 | 10.39 | 2,198,318 | +0.19(+1.85%) |