Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.15 | 10.16 | 10.11 | 10.15 | 122,329 | -0.01(-0.08%) |
Oct 28, 2021 | 10.11 | 10.16 | 10.08 | 10.16 | 306,840 | +0.08(+0.81%) |
Oct 27, 2021 | 10.08 | 10.09 | 10.02 | 10.07 | 310,410 | +0.02(+0.16%) |
Oct 26, 2021 | 10.06 | 10.06 | 303,088 | +0.02(+0.24%) | ||
Oct 25, 2021 | 10.02 | 10.07 | 10.02 | 10.03 | 89,021 | +0.01(+0.08%) |
Oct 22, 2021 | 10.03 | 10.07 | 9.992 | 10.02 | 147,752 | -0.01(-0.08%) |
Oct 21, 2021 | 10.04 | 10.06 | 10.02 | 10.03 | 143,900 | -0.02(-0.16%) |
Oct 20, 2021 | 10.06 | 10.07 | 9.976 | 10.05 | 211,872 | -0.01(-0.08%) |
Oct 19, 2021 | 10.03 | 10.07 | 10.02 | 10.06 | 174,859 | +0.05(+0.49%) |
Oct 18, 2021 | 9.976 | 10.02 | 9.968 | 10.01 | 231,889 | +0.02(+0.24%) |
Oct 15, 2021 | 10.00 | 10.03 | 9.959 | 9.984 | 241,961 | +0.00(+0.00%) |
Oct 14, 2021 | 10.01 | 10.02 | 9.976 | 9.984 | 177,316 | +0.02(+0.16%) |
Oct 13, 2021 | 9.984 | 9.984 | 9.943 | 9.968 | 213,741 | +0.02(+0.25%) |
Oct 12, 2021 | 9.968 | 9.984 | 9.943 | 9.943 | 117,015 | -0.02(-0.25%) |
Oct 11, 2021 | 10.00 | 10.02 | 9.959 | 9.968 | 141,352 | -0.03(-0.33%) |
Oct 08, 2021 | 9.902 | 10.05 | 9.886 | 10.00 | 426,388 | +0.09(+0.91%) |
Oct 07, 2021 | 9.927 | 9.943 | 9.886 | 9.911 | 200,854 | +0.04(+0.38%) |
Oct 06, 2021 | 9.857 | 9.889 | 9.825 | 9.873 | 204,863 | -0.01(-0.08%) |
Oct 05, 2021 | 9.882 | 9.898 | 9.857 | 9.882 | 189,363 | +0.02(+0.25%) |
Oct 04, 2021 | 9.882 | 9.890 | 9.817 | 9.857 | 295,557 | +0.01(+0.08%) |
Oct 01, 2021 | 9.963 | 9.978 | 9.809 | 9.849 | 694,512 | -0.11(-1.06%) |
Sep 30, 2021 | 10.03 | 10.05 | 9.946 | 9.955 | 246,754 | -0.04(-0.41%) |
Sep 29, 2021 | 10.02 | 10.02 | 9.971 | 9.995 | 132,773 | +0.02(+0.24%) |
Sep 28, 2021 | 10.02 | 10.03 | 9.922 | 9.971 | 264,679 | -0.08(-0.81%) |
Sep 27, 2021 | 10.05 | 10.08 | 10.03 | 10.05 | 157,358 | -0.02(-0.16%) |
Sep 24, 2021 | 10.05 | 10.10 | 10.03 | 10.07 | 207,523 | +0.01(+0.08%) |
Sep 23, 2021 | 10.08 | 10.11 | 10.04 | 10.06 | 264,029 | +0.02(+0.16%) |
Sep 22, 2021 | 10.00 | 10.08 | 9.995 | 10.04 | 242,702 | +0.05(+0.49%) |
Sep 21, 2021 | 10.01 | 10.05 | 9.987 | 9.995 | 221,893 | +0.02(+0.16%) |
Sep 20, 2021 | 9.946 | 10.02 | 9.938 | 9.979 | 288,787 | -0.04(-0.41%) |
Sep 17, 2021 | 10.01 | 10.04 | 9.987 | 10.02 | 228,246 | +0.02(+0.16%) |
Sep 16, 2021 | 9.995 | 10.01 | 9.987 | 10.00 | 119,018 | +0.01(+0.08%) |
Sep 15, 2021 | 9.971 | 10.02 | 9.971 | 9.995 | 214,063 | +0.02(+0.16%) |
Sep 14, 2021 | 10.08 | 10.12 | 9.955 | 9.979 | 289,121 | -0.15(-1.52%) |
Sep 13, 2021 | 10.04 | 10.13 | 10.04 | 10.13 | 249,707 | +0.10(+0.97%) |
Sep 10, 2021 | 10.06 | 10.08 | 10.03 | 10.04 | 130,342 | -0.02(-0.16%) |
Sep 09, 2021 | 10.04 | 10.08 | 9.995 | 10.05 | 171,743 | +0.01(+0.08%) |
Sep 08, 2021 | 9.995 | 10.06 | 9.963 | 10.04 | 173,853 | +0.07(+0.73%) |
Sep 07, 2021 | 9.979 | 9.990 | 9.946 | 9.971 | 315,496 | -0.02(-0.16%) |
Sep 03, 2021 | 10.02 | 10.02 | 9.987 | 9.987 | 84,174 | -0.02(-0.24%) |
Sep 02, 2021 | 10.04 | 10.08 | 10.01 | 10.01 | 235,305 | -0.03(-0.28%) |
Sep 01, 2021 | 10.03 | 10.10 | 10.03 | 10.04 | 425,072 | +0.02(+0.16%) |
Aug 31, 2021 | 10.07 | 10.09 | 10.01 | 10.02 | 292,416 | +0.01(+0.08%) |
Aug 30, 2021 | 9.991 | 10.05 | 9.991 | 10.02 | 150,676 | +0.02(+0.16%) |
Aug 27, 2021 | 9.975 | 10.01 | 9.967 | 9.999 | 124,558 | +0.05(+0.49%) |
Aug 26, 2021 | 9.991 | 10.000 | 9.934 | 9.951 | 177,640 | -0.04(-0.40%) |
Aug 25, 2021 | 10.02 | 10.04 | 9.967 | 9.991 | 188,130 | +0.00(+0.00%) |
Aug 24, 2021 | 10.02 | 10.05 | 9.983 | 9.991 | 139,365 | -0.03(-0.32%) |
Aug 23, 2021 | 10.02 | 10.08 | 10.02 | 10.02 | 260,622 | +0.04(+0.40%) |
Aug 20, 2021 | 10.03 | 10.06 | 9.983 | 9.983 | 197,344 | -0.03(-0.32%) |
Aug 19, 2021 | 9.975 | 10.03 | 9.951 | 10.02 | 329,069 | +0.02(+0.16%) |
Aug 18, 2021 | 10.02 | 10.07 | 9.983 | 9.999 | 214,575 | -0.06(-0.56%) |
Aug 17, 2021 | 10.04 | 10.06 | 9.975 | 10.06 | 259,694 | +0.01(+0.08%) |
Aug 16, 2021 | 10.06 | 10.06 | 10.03 | 10.05 | 131,877 | -0.02(-0.24%) |
Aug 13, 2021 | 10.06 | 10.07 | 10.04 | 10.07 | 77,105 | +0.03(+0.32%) |
Aug 12, 2021 | 10.04 | 10.06 | 10.02 | 10.04 | 90,347 | +0.00(+0.00%) |
Aug 11, 2021 | 10.04 | 10.06 | 9.999 | 10.04 | 155,304 | +0.02(+0.24%) |
Aug 10, 2021 | 10.08 | 10.09 | 9.983 | 10.02 | 209,648 | -0.06(-0.64%) |
Aug 09, 2021 | 10.08 | 10.09 | 10.05 | 10.08 | 173,007 | +0.02(+0.16%) |
Aug 06, 2021 | 10.07 | 10.09 | 10.05 | 10.06 | 208,035 | +0.02(+0.16%) |
Aug 05, 2021 | 10.05 | 10.10 | 10.02 | 10.05 | 270,422 | +0.01(+0.12%) |
Aug 04, 2021 | 9.987 | 10.05 | 9.987 | 10.03 | 184,411 | +0.02(+0.24%) |
Aug 03, 2021 | 10.01 | 10.02 | 9.979 | 10.01 | 143,080 | +0.03(+0.32%) |