Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.826 | 9.871 | 9.727 | 9.772 | 5,462,451 | -0.15(-1.54%) |
Oct 28, 2021 | 9.979 | 9.988 | 9.862 | 9.925 | 6,905,877 | +0.04(+0.36%) |
Oct 27, 2021 | 9.970 | 9.993 | 9.889 | 9.889 | 6,395,438 | -0.10(-0.99%) |
Oct 26, 2021 | 10.02 | 9.961 | 9.988 | 6,260,232 | +0.06(+0.63%) | |
Oct 25, 2021 | 9.979 | 9.925 | 10,976,855 | -0.49(-4.66%) | ||
Oct 22, 2021 | 10.46 | 10.37 | 10.41 | 5,724,974 | -0.31(-2.93%) | |
Oct 21, 2021 | 10.70 | 10.76 | 10.66 | 10.73 | 4,643,780 | +0.08(+0.76%) |
Oct 20, 2021 | 10.63 | 10.68 | 10.56 | 10.64 | 5,588,721 | +0.09(+0.85%) |
Oct 19, 2021 | 10.70 | 10.75 | 10.52 | 10.55 | 14,220,271 | -0.42(-3.85%) |
Oct 18, 2021 | 10.94 | 11.00 | 10.91 | 10.98 | 6,476,620 | +0.03(+0.25%) |
Oct 15, 2021 | 10.99 | 11.00 | 10.93 | 10.95 | 6,276,998 | +0.07(+0.66%) |
Oct 14, 2021 | 10.96 | 10.96 | 10.87 | 10.88 | 7,314,288 | -0.02(-0.17%) |
Oct 13, 2021 | 10.82 | 10.90 | 10.81 | 10.90 | 5,254,191 | +0.22(+2.02%) |
Oct 12, 2021 | 10.75 | 10.76 | 10.64 | 10.68 | 8,685,947 | -0.02(-0.17%) |
Oct 11, 2021 | 10.64 | 10.75 | 10.63 | 10.70 | 9,981,368 | +0.21(+1.97%) |
Oct 08, 2021 | 10.53 | 10.55 | 10.42 | 10.49 | 5,613,768 | +0.08(+0.78%) |
Oct 07, 2021 | 10.38 | 10.50 | 10.37 | 10.41 | 6,888,692 | +0.22(+2.12%) |
Oct 06, 2021 | 10.22 | 10.23 | 10.08 | 10.19 | 6,616,563 | -0.03(-0.26%) |
Oct 05, 2021 | 10.08 | 10.24 | 10.05 | 10.22 | 8,811,236 | +0.19(+1.88%) |
Oct 04, 2021 | 10.19 | 10.19 | 10.02 | 10.03 | 9,118,969 | -0.01(-0.09%) |
Oct 01, 2021 | 10.13 | 10.15 | 9.979 | 10.04 | 4,439,163 | -0.04(-0.40%) |
Sep 30, 2021 | 10.11 | 10.18 | 10.02 | 10.08 | 6,603,378 | +0.18(+1.81%) |
Sep 29, 2021 | 10.04 | 10.07 | 9.877 | 9.904 | 8,160,773 | -0.28(-2.80%) |
Sep 28, 2021 | 10.45 | 10.45 | 10.14 | 10.19 | 10,519,323 | -0.14(-1.38%) |
Sep 27, 2021 | 10.46 | 10.48 | 10.31 | 10.33 | 13,782,709 | +0.00(+0.00%) |
Sep 24, 2021 | 10.23 | 10.35 | 10.22 | 10.33 | 6,419,266 | +0.21(+2.11%) |
Sep 23, 2021 | 10.10 | 10.20 | 10.08 | 10.12 | 7,129,730 | +0.26(+2.62%) |
Sep 22, 2021 | 9.913 | 9.939 | 9.846 | 9.859 | 5,526,799 | +0.05(+0.54%) |
Sep 21, 2021 | 9.886 | 9.890 | 9.752 | 9.806 | 6,216,211 | +0.04(+0.36%) |
Sep 20, 2021 | 9.752 | 9.841 | 9.681 | 9.770 | 6,566,207 | -0.27(-2.66%) |
Sep 17, 2021 | 10.22 | 10.22 | 10.03 | 10.04 | 4,551,199 | -0.29(-2.84%) |
Sep 16, 2021 | 10.32 | 10.35 | 10.27 | 10.33 | 3,979,433 | +0.00(+0.00%) |
Sep 15, 2021 | 10.34 | 10.38 | 10.30 | 10.33 | 5,813,699 | -0.08(-0.77%) |
Sep 14, 2021 | 10.53 | 10.54 | 10.39 | 10.41 | 3,596,112 | -0.10(-0.93%) |
Sep 13, 2021 | 10.61 | 10.61 | 10.48 | 10.51 | 6,326,320 | +0.04(+0.34%) |
Sep 10, 2021 | 10.60 | 10.61 | 10.47 | 10.47 | 4,709,094 | -0.05(-0.51%) |
Sep 09, 2021 | 10.57 | 10.64 | 10.52 | 10.53 | 4,711,279 | +0.05(+0.51%) |
Sep 08, 2021 | 10.54 | 10.57 | 10.46 | 10.47 | 2,660,337 | -0.11(-1.01%) |
Sep 07, 2021 | 10.63 | 10.71 | 10.57 | 10.58 | 6,157,832 | -0.18(-1.65%) |
Sep 03, 2021 | 10.72 | 10.76 | 10.68 | 10.76 | 3,859,124 | -0.04(-0.33%) |
Sep 02, 2021 | 10.74 | 10.79 | 10.73 | 10.79 | 3,060,473 | +0.16(+1.51%) |
Sep 01, 2021 | 10.60 | 10.67 | 10.59 | 10.63 | 3,273,373 | +0.12(+1.10%) |
Aug 31, 2021 | 10.60 | 10.61 | 10.50 | 10.52 | 2,837,467 | -0.04(-0.42%) |
Aug 30, 2021 | 10.57 | 10.62 | 10.55 | 10.56 | 3,336,146 | -0.04(-0.34%) |
Aug 27, 2021 | 10.47 | 10.61 | 10.46 | 10.60 | 3,520,791 | +0.01(+0.08%) |
Aug 26, 2021 | 10.62 | 10.67 | 10.58 | 10.59 | 4,713,723 | +0.07(+0.68%) |
Aug 25, 2021 | 10.56 | 10.58 | 10.44 | 10.52 | 5,062,742 | +0.18(+1.72%) |
Aug 24, 2021 | 10.34 | 10.38 | 10.30 | 10.34 | 5,407,879 | +0.09(+0.87%) |
Aug 23, 2021 | 10.14 | 10.28 | 10.11 | 10.25 | 5,015,818 | +0.20(+2.04%) |
Aug 20, 2021 | 10.00 | 10.07 | 9.984 | 10.05 | 3,474,885 | +0.04(+0.36%) |
Aug 19, 2021 | 9.948 | 10.04 | 9.930 | 10.01 | 4,764,830 | -0.12(-1.14%) |
Aug 18, 2021 | 10.21 | 10.22 | 10.10 | 10.13 | 3,018,872 | +0.04(+0.35%) |
Aug 17, 2021 | 10.14 | 10.20 | 10.06 | 10.09 | 3,909,243 | -0.12(-1.22%) |
Aug 16, 2021 | 10.24 | 10.25 | 10.16 | 10.22 | 3,608,821 | -0.13(-1.29%) |
Aug 13, 2021 | 10.31 | 10.37 | 10.28 | 10.35 | 2,935,434 | -0.02(-0.17%) |
Aug 12, 2021 | 10.28 | 10.37 | 10.24 | 10.37 | 2,799,427 | +0.04(+0.43%) |
Aug 11, 2021 | 10.36 | 10.36 | 10.28 | 10.32 | 3,069,356 | +0.00(+0.00%) |
Aug 10, 2021 | 10.34 | 10.37 | 10.26 | 10.32 | 6,693,640 | +0.00(+0.00%) |
Aug 09, 2021 | 10.23 | 10.34 | 10.23 | 10.32 | 3,764,038 | +0.06(+0.61%) |
Aug 06, 2021 | 10.21 | 10.30 | 10.21 | 10.26 | 6,017,264 | -0.01(-0.09%) |
Aug 05, 2021 | 10.31 | 10.34 | 10.25 | 10.27 | 2,424,065 | -0.01(-0.09%) |
Aug 04, 2021 | 10.32 | 10.36 | 10.27 | 10.28 | 4,800,327 | -0.12(-1.11%) |
Aug 03, 2021 | 10.31 | 10.40 | 10.29 | 10.39 | 5,872,283 | +0.04(+0.34%) |