Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.26 | 10.31 | 10.17 | 10.27 | 57,890 | -0.01(-0.07%) |
Oct 28, 2021 | 10.34 | 10.35 | 10.23 | 10.28 | 35,568 | -0.04(-0.35%) |
Oct 27, 2021 | 10.35 | 10.39 | 10.26 | 10.31 | 47,055 | -0.08(-0.77%) |
Oct 26, 2021 | 10.57 | 10.39 | 10.39 | 44,298 | -0.12(-1.10%) | |
Oct 25, 2021 | 10.41 | 10.54 | 10.36 | 10.51 | 72,789 | +0.10(+0.98%) |
Oct 22, 2021 | 10.42 | 10.44 | 10.39 | 10.41 | 67,497 | +0.02(+0.21%) |
Oct 21, 2021 | 10.26 | 10.43 | 10.24 | 10.39 | 82,122 | +0.15(+1.42%) |
Oct 20, 2021 | 10.17 | 10.27 | 10.15 | 10.24 | 78,522 | +0.06(+0.57%) |
Oct 19, 2021 | 10.24 | 10.24 | 10.08 | 10.18 | 40,102 | -0.06(-0.57%) |
Oct 18, 2021 | 10.13 | 10.28 | 10.12 | 10.24 | 71,478 | +0.07(+0.71%) |
Oct 15, 2021 | 10.36 | 10.36 | 10.17 | 10.17 | 79,691 | -0.07(-0.64%) |
Oct 14, 2021 | 10.22 | 10.29 | 10.15 | 10.23 | 64,498 | +0.03(+0.29%) |
Oct 13, 2021 | 10.18 | 10.21 | 10.15 | 10.21 | 24,078 | +0.01(+0.07%) |
Oct 12, 2021 | 10.20 | 10.26 | 10.18 | 10.20 | 54,704 | +0.01(+0.14%) |
Oct 11, 2021 | 10.29 | 10.29 | 10.16 | 10.18 | 40,472 | -0.01(-0.14%) |
Oct 08, 2021 | 10.15 | 10.26 | 10.05 | 10.20 | 90,912 | +0.07(+0.64%) |
Oct 07, 2021 | 10.15 | 10.23 | 10.05 | 10.13 | 151,399 | +0.06(+0.58%) |
Oct 06, 2021 | 9.995 | 10.09 | 9.973 | 10.07 | 39,503 | +0.00(+0.00%) |
Oct 05, 2021 | 10.07 | 10.14 | 10.02 | 10.07 | 41,647 | +0.01(+0.14%) |
Oct 04, 2021 | 9.952 | 10.09 | 9.952 | 10.06 | 57,199 | +0.12(+1.17%) |
Oct 01, 2021 | 9.814 | 10.07 | 9.807 | 9.944 | 108,504 | +0.16(+1.63%) |
Sep 30, 2021 | 9.886 | 9.886 | 9.647 | 9.785 | 110,576 | -0.01(-0.15%) |
Sep 29, 2021 | 9.763 | 9.857 | 9.669 | 9.799 | 34,218 | +0.02(+0.22%) |
Sep 28, 2021 | 9.683 | 9.828 | 9.661 | 9.777 | 51,326 | +0.04(+0.37%) |
Sep 27, 2021 | 9.843 | 9.937 | 9.730 | 9.741 | 149,624 | -0.04(-0.44%) |
Sep 24, 2021 | 9.734 | 9.865 | 9.734 | 9.785 | 53,102 | -0.02(-0.22%) |
Sep 23, 2021 | 9.582 | 9.857 | 9.549 | 9.807 | 69,628 | +0.18(+1.88%) |
Sep 22, 2021 | 9.719 | 9.792 | 9.611 | 9.625 | 89,937 | -0.04(-0.45%) |
Sep 21, 2021 | 9.763 | 9.777 | 9.640 | 9.669 | 85,912 | +0.01(+0.15%) |
Sep 20, 2021 | 9.705 | 9.748 | 9.600 | 9.654 | 103,646 | -0.17(-1.77%) |
Sep 17, 2021 | 9.872 | 9.966 | 9.690 | 9.828 | 543,016 | -0.02(-0.22%) |
Sep 16, 2021 | 9.901 | 9.953 | 9.756 | 9.850 | 40,578 | -0.04(-0.44%) |
Sep 15, 2021 | 9.814 | 9.923 | 9.770 | 9.894 | 52,249 | +0.05(+0.52%) |
Sep 14, 2021 | 9.966 | 9.966 | 9.817 | 9.843 | 53,993 | -0.06(-0.59%) |
Sep 13, 2021 | 9.966 | 10.04 | 9.886 | 9.901 | 65,528 | +0.01(+0.07%) |
Sep 10, 2021 | 9.937 | 9.937 | 9.792 | 9.894 | 71,674 | -0.05(-0.51%) |
Sep 09, 2021 | 10.07 | 10.09 | 9.944 | 9.944 | 80,653 | -0.12(-1.15%) |
Sep 08, 2021 | 9.836 | 10.08 | 9.799 | 10.06 | 116,911 | +0.24(+2.44%) |
Sep 07, 2021 | 10.11 | 10.12 | 9.807 | 9.821 | 124,160 | -0.25(-2.52%) |
Sep 03, 2021 | 10.16 | 10.16 | 9.959 | 10.07 | 74,782 | -0.04(-0.43%) |
Sep 02, 2021 | 10.28 | 10.28 | 10.08 | 10.12 | 48,530 | -0.12(-1.20%) |
Sep 01, 2021 | 10.26 | 10.35 | 10.15 | 10.24 | 102,125 | -0.01(-0.07%) |
Aug 31, 2021 | 10.05 | 10.27 | 10.05 | 10.25 | 102,038 | +0.19(+1.87%) |
Aug 30, 2021 | 10.10 | 10.15 | 9.973 | 10.06 | 75,330 | -0.01(-0.14%) |
Aug 27, 2021 | 9.915 | 10.12 | 9.915 | 10.07 | 140,198 | +0.18(+1.83%) |
Aug 26, 2021 | 9.734 | 9.901 | 9.727 | 9.894 | 155,740 | +0.12(+1.19%) |
Aug 25, 2021 | 9.814 | 9.872 | 9.763 | 9.777 | 126,516 | -0.01(-0.15%) |
Aug 24, 2021 | 9.865 | 9.908 | 9.785 | 9.792 | 188,409 | +0.01(+0.07%) |
Aug 23, 2021 | 9.850 | 10.01 | 9.785 | 9.785 | 108,224 | -0.03(-0.30%) |
Aug 20, 2021 | 9.872 | 9.886 | 9.719 | 9.814 | 343,617 | -0.13(-1.31%) |
Aug 19, 2021 | 9.872 | 9.944 | 9.734 | 9.944 | 87,384 | +0.01(+0.15%) |
Aug 18, 2021 | 9.886 | 10.08 | 9.886 | 9.930 | 80,245 | -0.04(-0.44%) |
Aug 17, 2021 | 9.886 | 9.886 | 9.839 | 9.973 | 62,982 | +0.04(+0.44%) |
Aug 16, 2021 | 10.08 | 10.10 | 9.879 | 9.930 | 96,416 | -0.19(-1.86%) |
Aug 13, 2021 | 10.14 | 10.29 | 10.03 | 10.12 | 75,068 | +0.00(+0.00%) |
Aug 12, 2021 | 10.03 | 10.18 | 9.961 | 10.12 | 138,893 | +0.18(+1.80%) |
Aug 11, 2021 | 10.00 | 10.00 | 9.518 | 9.940 | 130,291 | -0.06(-0.57%) |
Aug 10, 2021 | 9.961 | 10.00 | 9.911 | 9.997 | 93,350 | +0.13(+1.30%) |
Aug 09, 2021 | 9.868 | 9.897 | 9.697 | 9.868 | 139,880 | +0.05(+0.51%) |
Aug 06, 2021 | 9.397 | 9.933 | 9.397 | 9.818 | 187,995 | +0.49(+5.29%) |
Aug 05, 2021 | 9.047 | 9.347 | 9.047 | 9.325 | 49,346 | +0.26(+2.92%) |
Aug 04, 2021 | 8.982 | 9.118 | 8.975 | 9.061 | 60,511 | -0.02(-0.24%) |
Aug 03, 2021 | 9.189 | 9.189 | 8.989 | 9.082 | 58,373 | -0.06(-0.63%) |