Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.98 | 11.14 | 10.88 | 11.01 | 1,525,792 | +0.02(+0.18%) |
Oct 28, 2021 | 10.79 | 11.19 | 10.58 | 10.99 | 2,081,921 | +0.17(+1.57%) |
Oct 27, 2021 | 10.20 | 10.95 | 10.27 | 10.82 | 2,231,306 | +0.57(+5.56%) |
Oct 26, 2021 | 10.28 | 10.38 | 10.25 | 2,351,108 | +0.05(+0.49%) | |
Oct 25, 2021 | 10.53 | 10.20 | 2,774,958 | -0.34(-3.23%) | ||
Oct 22, 2021 | 10.11 | 10.57 | 9.870 | 10.54 | 2,398,454 | +0.37(+3.64%) |
Oct 21, 2021 | 10.17 | 10.40 | 10.05 | 10.17 | 1,435,888 | -0.03(-0.29%) |
Oct 20, 2021 | 10.32 | 10.39 | 10.13 | 10.20 | 951,231 | -0.13(-1.26%) |
Oct 19, 2021 | 10.18 | 10.35 | 10.13 | 10.33 | 758,676 | +0.16(+1.57%) |
Oct 18, 2021 | 10.59 | 10.68 | 10.13 | 10.17 | 1,078,325 | -0.42(-3.97%) |
Oct 15, 2021 | 10.82 | 10.82 | 10.48 | 10.59 | 742,616 | -0.10(-0.94%) |
Oct 14, 2021 | 10.58 | 10.83 | 10.55 | 10.69 | 961,632 | +0.14(+1.33%) |
Oct 13, 2021 | 10.42 | 10.78 | 10.32 | 10.55 | 785,791 | +0.13(+1.25%) |
Oct 12, 2021 | 10.50 | 10.62 | 10.40 | 10.42 | 709,434 | -0.11(-1.04%) |
Oct 11, 2021 | 10.11 | 10.56 | 10.08 | 10.53 | 833,147 | +0.40(+3.95%) |
Oct 08, 2021 | 10.55 | 10.56 | 10.10 | 10.13 | 871,685 | -0.45(-4.25%) |
Oct 07, 2021 | 10.26 | 10.86 | 10.26 | 10.58 | 779,915 | +0.21(+2.03%) |
Oct 06, 2021 | 10.26 | 10.53 | 9.980 | 10.37 | 1,511,194 | +0.05(+0.48%) |
Oct 05, 2021 | 10.53 | 10.77 | 10.05 | 10.32 | 2,984,595 | -0.26(-2.46%) |
Oct 04, 2021 | 11.42 | 11.60 | 10.52 | 10.58 | 2,844,729 | -0.24(-2.22%) |
Oct 01, 2021 | 10.75 | 10.97 | 10.30 | 10.82 | 1,541,940 | +0.13(+1.22%) |
Sep 30, 2021 | 11.14 | 11.26 | 10.65 | 10.69 | 1,468,344 | -0.38(-3.43%) |
Sep 29, 2021 | 11.66 | 11.82 | 10.98 | 11.07 | 1,314,527 | -0.78(-6.58%) |
Sep 28, 2021 | 12.29 | 12.29 | 11.78 | 11.85 | 2,049,525 | -0.51(-4.13%) |
Sep 27, 2021 | 12.21 | 12.89 | 12.21 | 12.36 | 1,223,005 | -0.23(-1.83%) |
Sep 24, 2021 | 12.57 | 12.79 | 12.47 | 12.59 | 850,369 | -0.15(-1.18%) |
Sep 23, 2021 | 12.66 | 12.82 | 12.50 | 12.74 | 1,006,929 | +0.14(+1.11%) |
Sep 22, 2021 | 12.36 | 12.78 | 12.33 | 12.60 | 1,787,848 | +0.33(+2.69%) |
Sep 21, 2021 | 12.20 | 12.48 | 12.17 | 12.27 | 934,438 | +0.12(+0.99%) |
Sep 20, 2021 | 11.86 | 12.28 | 11.82 | 12.15 | 1,336,598 | +0.05(+0.41%) |
Sep 17, 2021 | 11.90 | 12.13 | 11.54 | 12.10 | 2,606,389 | +0.33(+2.80%) |
Sep 16, 2021 | 11.65 | 11.81 | 11.30 | 11.77 | 691,935 | +0.11(+0.94%) |
Sep 15, 2021 | 11.89 | 12.19 | 11.62 | 11.66 | 1,015,002 | -0.17(-1.44%) |
Sep 14, 2021 | 12.05 | 12.33 | 11.73 | 11.83 | 1,567,606 | -0.08(-0.67%) |
Sep 13, 2021 | 11.69 | 12.03 | 11.66 | 11.91 | 896,094 | +0.26(+2.23%) |
Sep 10, 2021 | 11.78 | 11.82 | 11.61 | 11.65 | 517,563 | -0.08(-0.68%) |
Sep 09, 2021 | 11.64 | 11.96 | 11.54 | 11.73 | 674,702 | +0.09(+0.77%) |
Sep 08, 2021 | 11.55 | 11.68 | 11.32 | 11.64 | 582,397 | +0.10(+0.87%) |
Sep 07, 2021 | 11.69 | 11.92 | 11.51 | 11.54 | 607,047 | -0.19(-1.62%) |
Sep 03, 2021 | 11.92 | 11.96 | 11.54 | 11.73 | 847,738 | -0.21(-1.76%) |
Sep 02, 2021 | 11.89 | 12.05 | 11.66 | 11.94 | 1,076,188 | +0.11(+0.93%) |
Sep 01, 2021 | 11.68 | 11.90 | 11.55 | 11.83 | 1,013,960 | +0.16(+1.37%) |
Aug 31, 2021 | 11.62 | 11.88 | 11.54 | 11.67 | 880,079 | +0.02(+0.17%) |
Aug 30, 2021 | 11.78 | 11.85 | 11.55 | 11.65 | 635,589 | +0.06(+0.52%) |
Aug 27, 2021 | 11.48 | 11.86 | 11.37 | 11.59 | 1,254,791 | +0.11(+0.96%) |
Aug 26, 2021 | 11.57 | 11.70 | 11.39 | 11.48 | 1,281,406 | -0.15(-1.29%) |
Aug 25, 2021 | 11.44 | 11.81 | 11.36 | 11.63 | 1,195,001 | +0.14(+1.22%) |
Aug 24, 2021 | 11.15 | 11.62 | 11.15 | 11.49 | 1,509,964 | +0.39(+3.51%) |
Aug 23, 2021 | 10.69 | 11.23 | 10.65 | 11.10 | 1,468,722 | +0.58(+5.51%) |
Aug 20, 2021 | 10.10 | 10.65 | 10.10 | 10.52 | 1,129,566 | +0.39(+3.85%) |
Aug 19, 2021 | 10.29 | 10.47 | 10.11 | 10.13 | 1,151,006 | -0.22(-2.13%) |
Aug 18, 2021 | 10.76 | 10.77 | 10.34 | 10.35 | 1,932,696 | -0.36(-3.36%) |
Aug 17, 2021 | 10.51 | 10.72 | 10.42 | 10.71 | 882,411 | +0.07(+0.66%) |
Aug 16, 2021 | 11.01 | 11.09 | 10.57 | 10.64 | 1,559,199 | -0.41(-3.71%) |
Aug 13, 2021 | 11.26 | 11.27 | 10.92 | 11.05 | 1,365,424 | -0.27(-2.39%) |
Aug 12, 2021 | 11.43 | 11.59 | 11.21 | 11.32 | 1,465,490 | -0.17(-1.48%) |
Aug 11, 2021 | 11.82 | 12.10 | 11.39 | 11.49 | 1,555,001 | -0.27(-2.30%) |
Aug 10, 2021 | 11.87 | 12.19 | 11.65 | 11.76 | 1,631,053 | -0.18(-1.51%) |
Aug 09, 2021 | 11.37 | 12.37 | 11.36 | 11.94 | 2,514,615 | +0.14(+1.19%) |
Aug 06, 2021 | 11.84 | 11.90 | 11.60 | 11.80 | 1,956,825 | -0.13(-1.09%) |
Aug 05, 2021 | 11.80 | 11.96 | 11.71 | 11.93 | 718,053 | +0.06(+0.51%) |
Aug 04, 2021 | 11.75 | 12.21 | 11.71 | 11.87 | 1,078,032 | -0.06(-0.50%) |
Aug 03, 2021 | 12.36 | 12.36 | 11.85 | 11.93 | 1,792,494 | -0.43(-3.48%) |