Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.44 | 10.44 | 10.14 | 10.18 | 35,163 | -0.22(-2.12%) |
Oct 28, 2021 | 10.44 | 10.44 | 10.34 | 10.40 | 15,986 | +0.03(+0.29%) |
Oct 27, 2021 | 10.56 | 10.57 | 10.36 | 10.37 | 26,170 | -0.18(-1.71%) |
Oct 26, 2021 | 10.54 | 10.55 | 16,983 | -0.01(-0.09%) | ||
Oct 25, 2021 | 10.54 | 10.57 | 10.53 | 10.56 | 22,549 | -0.01(-0.09%) |
Oct 22, 2021 | 10.55 | 10.57 | 10.50 | 10.57 | 12,328 | +0.06(+0.57%) |
Oct 21, 2021 | 10.51 | 10.59 | 10.46 | 10.51 | 13,188 | -0.11(-1.04%) |
Oct 20, 2021 | 10.49 | 10.63 | 10.49 | 10.62 | 16,953 | +0.10(+0.95%) |
Oct 19, 2021 | 10.50 | 10.52 | 10.48 | 10.52 | 30,266 | +0.11(+1.06%) |
Oct 18, 2021 | 10.42 | 10.48 | 10.40 | 10.41 | 11,341 | -0.04(-0.38%) |
Oct 15, 2021 | 10.51 | 10.51 | 10.45 | 10.45 | 16,834 | +0.03(+0.29%) |
Oct 14, 2021 | 10.32 | 10.44 | 10.32 | 10.42 | 8,880 | +0.11(+1.07%) |
Oct 13, 2021 | 10.32 | 10.32 | 10.17 | 10.31 | 10,479 | -0.03(-0.29%) |
Oct 12, 2021 | 10.42 | 10.44 | 10.34 | 10.34 | 7,619 | -0.11(-1.05%) |
Oct 08, 2021 | 10.45 | 10.45 | 10.45 | 0 | +0.12(+1.16%) | |
Oct 07, 2021 | 10.27 | 10.39 | 10.27 | 10.33 | 26,458 | +0.07(+0.68%) |
Oct 06, 2021 | 10.21 | 10.26 | 10.15 | 10.26 | 10,358 | +0.02(+0.20%) |
Oct 05, 2021 | 10.07 | 10.25 | 10.07 | 10.24 | 26,886 | +0.19(+1.89%) |
Oct 04, 2021 | 9.980 | 10.18 | 9.980 | 10.05 | 31,475 | +0.01(+0.10%) |
Oct 01, 2021 | 9.930 | 10.10 | 9.930 | 10.04 | 18,503 | +0.08(+0.80%) |
Sep 30, 2021 | 10.05 | 10.08 | 9.950 | 9.960 | 10,193 | -0.09(-0.90%) |
Sep 29, 2021 | 10.08 | 10.08 | 10.01 | 10.05 | 20,991 | +0.02(+0.20%) |
Sep 28, 2021 | 10.16 | 10.20 | 10.03 | 10.03 | 15,537 | -0.09(-0.89%) |
Sep 27, 2021 | 10.02 | 10.18 | 10.02 | 10.12 | 53,922 | +0.21(+2.12%) |
Sep 24, 2021 | 9.850 | 9.960 | 9.850 | 9.910 | 18,919 | +0.08(+0.81%) |
Sep 23, 2021 | 9.860 | 9.930 | 9.760 | 9.830 | 34,707 | +0.16(+1.65%) |
Sep 22, 2021 | 9.670 | 9.730 | 9.640 | 9.670 | 30,334 | -0.04(-0.41%) |
Sep 21, 2021 | 9.820 | 9.850 | 9.660 | 9.710 | 40,170 | -0.08(-0.82%) |
Sep 20, 2021 | 9.970 | 9.970 | 9.660 | 9.790 | 99,560 | -0.32(-3.17%) |
Sep 17, 2021 | 10.30 | 10.31 | 10.10 | 10.11 | 37,825 | -0.13(-1.27%) |
Sep 16, 2021 | 10.26 | 10.29 | 10.17 | 10.24 | 11,139 | +0.00(+0.00%) |
Sep 15, 2021 | 10.17 | 10.25 | 10.14 | 10.24 | 21,415 | +0.09(+0.89%) |
Sep 14, 2021 | 10.23 | 10.23 | 10.11 | 10.15 | 19,314 | -0.09(-0.88%) |
Sep 13, 2021 | 10.16 | 10.26 | 10.16 | 10.24 | 5,524 | +0.10(+0.99%) |
Sep 10, 2021 | 10.29 | 10.29 | 10.14 | 10.14 | 11,656 | -0.08(-0.78%) |
Sep 09, 2021 | 10.12 | 10.32 | 10.12 | 10.22 | 11,006 | +0.03(+0.29%) |
Sep 08, 2021 | 10.15 | 10.19 | 10.12 | 10.19 | 21,306 | +0.00(+0.00%) |
Sep 07, 2021 | 10.21 | 10.31 | 10.19 | 10.19 | 34,972 | -0.05(-0.49%) |
Sep 03, 2021 | 10.24 | 10.24 | 10.24 | 0 | -0.05(-0.49%) | |
Sep 02, 2021 | 10.26 | 10.30 | 10.24 | 10.29 | 23,362 | +0.03(+0.29%) |
Sep 01, 2021 | 10.33 | 10.33 | 10.24 | 10.26 | 27,459 | -0.06(-0.58%) |
Aug 31, 2021 | 10.26 | 10.41 | 10.26 | 10.32 | 9,722 | -0.02(-0.19%) |
Aug 30, 2021 | 10.48 | 10.48 | 10.32 | 10.34 | 11,774 | -0.10(-0.96%) |
Aug 27, 2021 | 10.31 | 10.47 | 10.31 | 10.44 | 7,906 | +0.10(+0.97%) |
Aug 26, 2021 | 10.38 | 10.46 | 10.32 | 10.34 | 20,160 | -0.10(-0.96%) |
Aug 25, 2021 | 10.37 | 10.50 | 10.35 | 10.44 | 21,789 | +0.08(+0.77%) |
Aug 24, 2021 | 10.35 | 10.37 | 10.28 | 10.36 | 23,215 | +0.07(+0.68%) |
Aug 23, 2021 | 10.24 | 10.33 | 10.23 | 10.29 | 16,728 | +0.09(+0.88%) |
Aug 20, 2021 | 10.15 | 10.20 | 10.12 | 10.20 | 8,143 | +0.08(+0.79%) |
Aug 19, 2021 | 10.14 | 10.20 | 10.10 | 10.12 | 24,852 | -0.14(-1.36%) |
Aug 18, 2021 | 10.30 | 10.37 | 10.26 | 10.26 | 14,027 | -0.02(-0.19%) |
Aug 17, 2021 | 10.27 | 10.37 | 10.25 | 10.28 | 17,225 | -0.10(-0.96%) |
Aug 16, 2021 | 10.40 | 10.40 | 10.30 | 10.38 | 13,008 | -0.05(-0.48%) |
Aug 13, 2021 | 10.49 | 10.49 | 10.39 | 10.43 | 12,709 | -0.02(-0.19%) |
Aug 12, 2021 | 10.41 | 10.45 | 10.38 | 10.45 | 20,901 | +0.07(+0.67%) |
Aug 11, 2021 | 10.27 | 10.41 | 10.27 | 10.38 | 73,795 | +0.08(+0.78%) |
Aug 10, 2021 | 10.25 | 10.33 | 10.19 | 10.30 | 32,670 | +0.09(+0.88%) |
Aug 09, 2021 | 10.20 | 10.26 | 10.10 | 10.21 | 23,830 | +0.03(+0.29%) |
Aug 06, 2021 | 10.05 | 10.21 | 10.05 | 10.18 | 66,467 | +0.18(+1.80%) |
Aug 05, 2021 | 9.930 | 10.00 | 9.910 | 10.00 | 24,396 | +0.14(+1.42%) |
Aug 04, 2021 | 9.880 | 9.940 | 9.790 | 9.860 | 34,784 | -0.11(-1.10%) |