Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.70 | 11.05 | 10.63 | 10.80 | 5,630,868 | +0.01(+0.09%) |
Oct 28, 2021 | 10.60 | 10.88 | 10.56 | 10.79 | 4,282,551 | +0.22(+2.08%) |
Oct 27, 2021 | 10.81 | 11.00 | 10.57 | 10.57 | 4,908,339 | -0.26(-2.40%) |
Oct 26, 2021 | 11.15 | 10.83 | 6,046,552 | -0.21(-1.90%) | ||
Oct 25, 2021 | 10.78 | 11.36 | 10.78 | 11.04 | 8,099,812 | +0.12(+1.10%) |
Oct 22, 2021 | 11.15 | 11.50 | 10.88 | 10.92 | 8,774,798 | -0.38(-3.36%) |
Oct 21, 2021 | 11.37 | 11.91 | 11.15 | 11.30 | 13,178,497 | -0.11(-0.96%) |
Oct 20, 2021 | 11.38 | 11.56 | 10.96 | 11.41 | 17,986,096 | -0.11(-0.95%) |
Oct 19, 2021 | 10.18 | 11.74 | 9.980 | 11.52 | 34,901,772 | +1.42(+14.06%) |
Oct 18, 2021 | 10.25 | 10.36 | 10.08 | 10.10 | 6,034,773 | -0.24(-2.32%) |
Oct 15, 2021 | 10.25 | 10.60 | 10.11 | 10.34 | 9,097,775 | +0.08(+0.78%) |
Oct 14, 2021 | 9.930 | 10.46 | 9.810 | 10.26 | 14,440,386 | +0.45(+4.59%) |
Oct 13, 2021 | 9.590 | 10.17 | 9.590 | 9.810 | 14,293,166 | +0.47(+5.03%) |
Oct 12, 2021 | 9.330 | 9.480 | 9.250 | 9.340 | 4,564,881 | +0.06(+0.65%) |
Oct 11, 2021 | 9.350 | 9.510 | 9.250 | 9.280 | 6,238,973 | -0.11(-1.17%) |
Oct 08, 2021 | 9.560 | 9.590 | 9.360 | 9.390 | 4,695,871 | -0.21(-2.19%) |
Oct 07, 2021 | 9.470 | 9.750 | 9.290 | 9.600 | 5,514,018 | +0.24(+2.56%) |
Oct 06, 2021 | 9.370 | 9.450 | 9.100 | 9.360 | 9,244,130 | -0.16(-1.68%) |
Oct 05, 2021 | 9.630 | 9.830 | 9.500 | 9.520 | 6,217,855 | -0.08(-0.83%) |
Oct 04, 2021 | 9.660 | 9.720 | 9.350 | 9.600 | 9,711,369 | -0.10(-1.03%) |
Oct 01, 2021 | 9.790 | 9.910 | 9.580 | 9.700 | 5,291,859 | -0.03(-0.31%) |
Sep 30, 2021 | 9.620 | 9.975 | 9.470 | 9.730 | 9,522,970 | +0.13(+1.35%) |
Sep 29, 2021 | 9.830 | 9.925 | 9.560 | 9.600 | 6,502,258 | -0.19(-1.94%) |
Sep 28, 2021 | 9.990 | 10.08 | 9.770 | 9.790 | 8,731,095 | -0.35(-3.45%) |
Sep 27, 2021 | 10.32 | 10.35 | 9.960 | 10.14 | 9,009,996 | -0.24(-2.31%) |
Sep 24, 2021 | 10.46 | 10.53 | 10.14 | 10.38 | 10,571,064 | -0.22(-2.08%) |
Sep 23, 2021 | 10.20 | 11.05 | 9.970 | 10.60 | 40,661,496 | +1.04(+10.88%) |
Sep 22, 2021 | 9.500 | 9.790 | 9.410 | 9.560 | 14,159,404 | +0.19(+2.03%) |
Sep 21, 2021 | 9.540 | 9.600 | 9.260 | 9.370 | 8,764,674 | -0.06(-0.64%) |
Sep 20, 2021 | 9.760 | 9.790 | 9.240 | 9.430 | 12,480,637 | -0.60(-5.98%) |
Sep 17, 2021 | 10.08 | 10.22 | 9.920 | 10.03 | 10,477,763 | -0.13(-1.28%) |
Sep 16, 2021 | 10.13 | 10.17 | 9.955 | 10.16 | 6,159,039 | +0.03(+0.30%) |
Sep 15, 2021 | 10.03 | 10.15 | 9.900 | 10.13 | 5,352,303 | +0.09(+0.90%) |
Sep 14, 2021 | 10.47 | 10.49 | 9.935 | 10.04 | 7,087,530 | -0.43(-4.11%) |
Sep 13, 2021 | 10.43 | 10.75 | 10.26 | 10.47 | 6,309,491 | +0.05(+0.48%) |
Sep 10, 2021 | 10.75 | 10.86 | 10.37 | 10.42 | 4,956,281 | -0.31(-2.89%) |
Sep 09, 2021 | 10.40 | 11.12 | 10.35 | 10.73 | 9,308,179 | +0.34(+3.27%) |
Sep 08, 2021 | 10.79 | 10.84 | 10.38 | 10.39 | 6,627,103 | -0.44(-4.06%) |
Sep 07, 2021 | 11.09 | 11.22 | 10.76 | 10.83 | 7,670,632 | -0.24(-2.17%) |
Sep 03, 2021 | 11.20 | 11.44 | 11.01 | 11.07 | 4,788,062 | -0.18(-1.60%) |
Sep 02, 2021 | 11.77 | 11.84 | 11.07 | 11.25 | 8,581,562 | -0.43(-3.68%) |
Sep 01, 2021 | 11.45 | 12.01 | 11.41 | 11.68 | 14,264,678 | +0.27(+2.37%) |
Aug 31, 2021 | 11.22 | 11.54 | 11.11 | 11.41 | 8,758,894 | +0.20(+1.78%) |
Aug 30, 2021 | 11.33 | 11.52 | 10.91 | 11.21 | 10,340,131 | -0.09(-0.80%) |
Aug 27, 2021 | 10.81 | 11.40 | 10.80 | 11.30 | 12,693,258 | +0.49(+4.53%) |
Aug 26, 2021 | 10.73 | 11.18 | 10.56 | 10.81 | 13,351,680 | +0.07(+0.65%) |
Aug 25, 2021 | 11.23 | 11.68 | 10.66 | 10.74 | 26,319,408 | -0.36(-3.24%) |
Aug 24, 2021 | 10.13 | 11.33 | 10.13 | 11.10 | 24,333,844 | +0.96(+9.47%) |
Aug 23, 2021 | 9.700 | 10.24 | 9.690 | 10.14 | 8,707,712 | +0.51(+5.30%) |
Aug 20, 2021 | 9.570 | 9.810 | 9.480 | 9.630 | 5,342,545 | +0.07(+0.73%) |
Aug 19, 2021 | 9.880 | 9.980 | 9.530 | 9.560 | 7,846,970 | -0.52(-5.16%) |
Aug 18, 2021 | 9.810 | 10.33 | 9.720 | 10.08 | 9,792,566 | +0.41(+4.24%) |
Aug 17, 2021 | 9.600 | 9.870 | 9.480 | 9.670 | 9,439,846 | +0.00(+0.00%) |
Aug 16, 2021 | 9.820 | 9.890 | 9.560 | 9.670 | 7,512,793 | -0.21(-2.13%) |
Aug 13, 2021 | 10.11 | 10.17 | 9.860 | 9.880 | 5,786,886 | -0.29(-2.85%) |
Aug 12, 2021 | 10.29 | 10.44 | 10.07 | 10.17 | 3,691,689 | -0.15(-1.45%) |
Aug 11, 2021 | 10.41 | 10.44 | 10.07 | 10.32 | 5,139,435 | -0.05(-0.48%) |
Aug 10, 2021 | 10.41 | 10.65 | 10.28 | 10.37 | 4,912,328 | -0.04(-0.38%) |
Aug 09, 2021 | 10.25 | 10.54 | 10.19 | 10.41 | 6,129,060 | +0.12(+1.17%) |
Aug 06, 2021 | 10.33 | 10.46 | 10.20 | 10.29 | 4,492,893 | -0.14(-1.34%) |
Aug 05, 2021 | 9.910 | 10.63 | 9.870 | 10.43 | 10,966,511 | +0.56(+5.67%) |
Aug 04, 2021 | 10.11 | 10.23 | 9.820 | 9.870 | 7,230,100 | -0.30(-2.95%) |
Aug 03, 2021 | 10.09 | 10.18 | 9.870 | 10.17 | 5,761,449 | +0.07(+0.69%) |