Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.26 | 10.30 | 10.12 | 10.12 | 330,396 | -0.08(-0.78%) |
Oct 28, 2021 | 10.15 | 10.25 | 10.12 | 10.20 | 621,667 | +0.01(+0.10%) |
Oct 27, 2021 | 10.03 | 10.20 | 10.02 | 10.19 | 347,935 | +0.14(+1.39%) |
Oct 26, 2021 | 10.30 | 10.05 | 43,569 | +0.02(+0.20%) | ||
Oct 25, 2021 | 10.05 | 10.20 | 10.01 | 10.03 | 78,721 | +0.04(+0.40%) |
Oct 22, 2021 | 10.00 | 10.00 | 9.990 | 9.990 | 350 | -0.05(-0.50%) |
Oct 21, 2021 | 10.00 | 10.04 | 9.950 | 10.04 | 10,927 | +0.04(+0.40%) |
Oct 20, 2021 | 10.00 | 10.01 | 9.939 | 10.00 | 149,111 | +0.05(+0.50%) |
Oct 19, 2021 | 9.960 | 9.970 | 9.950 | 9.950 | 11,374 | +0.00(+0.00%) |
Oct 18, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 2,665 | +0.00(+0.00%) |
Oct 15, 2021 | 9.980 | 10.05 | 9.950 | 9.950 | 31,505 | -0.05(-0.50%) |
Oct 14, 2021 | 10.000 | 10.00 | 9.975 | 10.00 | 2,938 | +0.02(+0.20%) |
Oct 12, 2021 | 9.980 | 9.980 | 9.980 | 10 | -0.02(-0.20%) | |
Oct 11, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 2,022 | +0.04(+0.41%) |
Oct 08, 2021 | 9.955 | 9.975 | 9.950 | 9.960 | 4,025 | +0.01(+0.10%) |
Oct 06, 2021 | 9.950 | 9.950 | 9.950 | 2 | -0.05(-0.50%) | |
Oct 05, 2021 | 10.01 | 10.09 | 10.00 | 10.00 | 8,737 | -0.03(-0.30%) |
Oct 04, 2021 | 10.20 | 10.20 | 10.02 | 10.03 | 65,235 | -0.17(-1.67%) |
Oct 01, 2021 | 10.00 | 10.87 | 9.973 | 10.20 | 798,078 | +0.25(+2.51%) |
Sep 30, 2021 | 9.950 | 10.01 | 9.950 | 9.950 | 37,558 | -0.05(-0.50%) |
Sep 29, 2021 | 9.980 | 10.00 | 9.910 | 10.00 | 338,125 | +0.01(+0.10%) |
Sep 28, 2021 | 9.980 | 10.00 | 9.980 | 9.990 | 31,010 | -0.03(-0.30%) |
Sep 27, 2021 | 10.00 | 10.02 | 10.00 | 10.02 | 29,010 | +0.02(+0.20%) |
Sep 24, 2021 | 9.990 | 10.00 | 9.990 | 10.00 | 53,515 | +0.01(+0.10%) |
Sep 23, 2021 | 9.980 | 10.00 | 9.980 | 9.990 | 252,290 | +0.00(+0.00%) |
Sep 22, 2021 | 9.940 | 10.00 | 9.940 | 9.990 | 16,731 | +0.04(+0.40%) |
Sep 20, 2021 | 9.950 | 9.950 | 9.950 | 43 | -0.03(-0.30%) | |
Sep 17, 2021 | 9.970 | 9.980 | 9.970 | 9.980 | 7,096 | +0.00(+0.00%) |
Sep 16, 2021 | 9.984 | 9.984 | 9.950 | 9.980 | 20,617 | +0.00(+0.00%) |
Sep 15, 2021 | 9.980 | 9.990 | 9.950 | 9.980 | 113,385 | +0.00(+0.00%) |
Sep 14, 2021 | 9.980 | 9.990 | 9.950 | 9.980 | 249,708 | +0.00(+0.00%) |
Sep 13, 2021 | 10.01 | 10.01 | 9.950 | 9.980 | 578,985 | -0.04(-0.40%) |
Sep 09, 2021 | 10.02 | 10.02 | 10.02 | 0 | +0.02(+0.20%) | |
Sep 08, 2021 | 10.03 | 10.20 | 10.00 | 10.00 | 104,106 | +0.00(+0.00%) |
Sep 07, 2021 | 9.960 | 10.03 | 9.910 | 10.00 | 255,592 | +0.05(+0.50%) |
Sep 03, 2021 | 9.940 | 9.950 | 9.925 | 9.950 | 74,054 | +0.03(+0.30%) |
Sep 02, 2021 | 9.902 | 9.920 | 9.902 | 9.920 | 295 | -0.00(-0.01%) |
Sep 01, 2021 | 9.930 | 9.930 | 9.890 | 9.921 | 3,697 | +0.03(+0.31%) |
Aug 31, 2021 | 9.900 | 9.930 | 9.890 | 9.890 | 2,687 | +0.00(+0.04%) |
Aug 30, 2021 | 9.930 | 9.930 | 9.886 | 9.886 | 1,420 | -0.02(-0.16%) |
Aug 27, 2021 | 9.902 | 9.902 | 9.902 | 9.902 | 193 | -0.01(-0.08%) |
Aug 26, 2021 | 9.900 | 9.930 | 9.900 | 9.910 | 43,113 | +0.01(+0.10%) |
Aug 25, 2021 | 9.900 | 9.920 | 9.880 | 9.900 | 46,936 | +0.00(+0.00%) |
Aug 24, 2021 | 9.906 | 9.910 | 9.900 | 9.900 | 1,318 | -0.00(-0.05%) |
Aug 23, 2021 | 9.900 | 9.920 | 9.880 | 9.905 | 220,624 | +0.00(+0.05%) |
Aug 20, 2021 | 9.870 | 9.900 | 9.860 | 9.900 | 22,325 | +0.03(+0.30%) |
Aug 19, 2021 | 9.890 | 9.900 | 9.870 | 9.870 | 19,293 | -0.03(-0.30%) |
Aug 18, 2021 | 9.880 | 9.900 | 9.880 | 9.900 | 1,263 | +0.00(+0.00%) |
Aug 17, 2021 | 9.885 | 9.900 | 9.870 | 9.900 | 127,662 | -0.00(-0.00%) |
Aug 16, 2021 | 9.900 | 9.900 | 9.880 | 9.900 | 367 | +0.04(+0.41%) |
Aug 13, 2021 | 9.900 | 9.900 | 9.860 | 9.860 | 1,428 | -0.04(-0.40%) |
Aug 12, 2021 | 9.860 | 9.900 | 9.860 | 9.900 | 3,140 | +0.02(+0.20%) |
Aug 11, 2021 | 9.880 | 9.900 | 9.870 | 9.880 | 253,799 | +0.00(+0.00%) |
Aug 10, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 271 | -0.01(-0.15%) |
Aug 09, 2021 | 9.870 | 9.898 | 9.870 | 9.895 | 317 | -0.01(-0.05%) |
Aug 06, 2021 | 9.870 | 9.940 | 9.860 | 9.900 | 44,494 | +0.00(+0.00%) |
Aug 05, 2021 | 9.900 | 9.900 | 9.895 | 9.900 | 137,617 | +0.01(+0.05%) |
Aug 04, 2021 | 9.860 | 9.920 | 9.860 | 9.895 | 32,385 | -0.01(-0.05%) |
Aug 03, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 1,140 | +0.03(+0.30%) |