Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.47 | 10.61 | 10.32 | 10.56 | 57,787 | +0.08(+0.73%) |
Oct 28, 2021 | 10.22 | 10.48 | 10.14 | 10.48 | 90,832 | +0.27(+2.60%) |
Oct 27, 2021 | 10.55 | 10.56 | 10.13 | 10.22 | 85,299 | -0.31(-2.98%) |
Oct 26, 2021 | 10.57 | 10.43 | 10.53 | 76,957 | -0.06(-0.54%) | |
Oct 25, 2021 | 10.67 | 10.71 | 10.51 | 10.59 | 49,308 | -0.05(-0.45%) |
Oct 22, 2021 | 10.59 | 10.69 | 10.53 | 10.63 | 43,118 | +0.01(+0.09%) |
Oct 21, 2021 | 10.70 | 10.74 | 10.49 | 10.62 | 78,955 | -0.07(-0.62%) |
Oct 20, 2021 | 10.61 | 10.80 | 10.56 | 10.69 | 63,814 | +0.00(+0.04%) |
Oct 19, 2021 | 10.53 | 10.71 | 10.38 | 10.69 | 58,796 | +0.15(+1.40%) |
Oct 18, 2021 | 10.67 | 10.67 | 10.49 | 10.54 | 59,237 | -0.14(-1.33%) |
Oct 15, 2021 | 10.83 | 10.93 | 10.68 | 10.68 | 90,315 | -0.16(-1.49%) |
Oct 14, 2021 | 11.02 | 11.02 | 10.68 | 10.84 | 114,621 | -0.18(-1.64%) |
Oct 13, 2021 | 10.99 | 11.12 | 10.89 | 11.02 | 25,849 | +0.00(+0.00%) |
Oct 12, 2021 | 10.97 | 11.09 | 10.91 | 11.02 | 17,566 | +0.06(+0.52%) |
Oct 11, 2021 | 11.28 | 11.28 | 10.95 | 10.97 | 34,053 | -0.31(-2.78%) |
Oct 08, 2021 | 10.84 | 11.37 | 10.84 | 11.28 | 65,190 | +0.38(+3.49%) |
Oct 07, 2021 | 10.95 | 11.17 | 10.86 | 10.90 | 32,129 | -0.09(-0.78%) |
Oct 06, 2021 | 10.96 | 10.99 | 10.84 | 10.99 | 36,883 | -0.05(-0.43%) |
Oct 05, 2021 | 11.25 | 11.28 | 10.99 | 11.03 | 40,834 | -0.29(-2.60%) |
Oct 04, 2021 | 10.99 | 11.36 | 10.83 | 11.33 | 95,521 | +0.32(+2.94%) |
Oct 01, 2021 | 10.94 | 11.09 | 10.79 | 11.00 | 68,062 | +0.17(+1.58%) |
Sep 30, 2021 | 10.94 | 11.03 | 10.80 | 10.83 | 41,590 | -0.02(-0.22%) |
Sep 29, 2021 | 10.86 | 10.95 | 10.80 | 10.86 | 73,965 | -0.01(-0.09%) |
Sep 28, 2021 | 10.88 | 10.96 | 10.82 | 10.87 | 43,622 | -0.06(-0.52%) |
Sep 27, 2021 | 10.91 | 11.12 | 10.89 | 10.92 | 28,753 | -0.01(-0.09%) |
Sep 24, 2021 | 11.02 | 11.02 | 10.92 | 10.93 | 30,523 | -0.08(-0.77%) |
Sep 23, 2021 | 10.79 | 11.03 | 10.79 | 11.02 | 38,216 | +0.23(+2.10%) |
Sep 22, 2021 | 10.67 | 10.89 | 10.67 | 10.79 | 36,839 | +0.03(+0.26%) |
Sep 21, 2021 | 11.12 | 11.14 | 10.73 | 10.76 | 61,215 | -0.34(-3.06%) |
Sep 20, 2021 | 10.95 | 11.12 | 10.89 | 11.10 | 73,356 | +0.02(+0.17%) |
Sep 17, 2021 | 11.13 | 11.20 | 11.01 | 11.08 | 178,835 | +0.00(+0.00%) |
Sep 16, 2021 | 11.16 | 11.22 | 10.95 | 11.08 | 69,362 | -0.09(-0.84%) |
Sep 15, 2021 | 11.14 | 11.34 | 11.09 | 11.18 | 67,091 | +0.05(+0.42%) |
Sep 14, 2021 | 11.10 | 11.18 | 11.02 | 11.13 | 46,565 | +0.01(+0.09%) |
Sep 13, 2021 | 11.30 | 11.31 | 11.04 | 11.12 | 44,771 | -0.05(-0.42%) |
Sep 10, 2021 | 11.35 | 11.35 | 11.10 | 11.17 | 38,928 | -0.12(-1.09%) |
Sep 09, 2021 | 11.46 | 11.52 | 11.26 | 11.29 | 33,993 | -0.22(-1.89%) |
Sep 08, 2021 | 11.55 | 11.55 | 11.43 | 11.51 | 41,937 | +0.00(+0.00%) |
Sep 07, 2021 | 11.36 | 11.55 | 11.31 | 11.51 | 77,687 | +0.11(+0.99%) |
Sep 03, 2021 | 11.53 | 11.55 | 11.31 | 11.39 | 43,760 | -0.16(-1.39%) |
Sep 02, 2021 | 11.43 | 11.60 | 11.34 | 11.55 | 46,429 | +0.08(+0.66%) |
Sep 01, 2021 | 11.48 | 11.48 | 11.25 | 11.48 | 64,631 | +0.00(+0.00%) |
Aug 31, 2021 | 11.46 | 11.54 | 11.34 | 11.48 | 67,360 | -0.03(-0.25%) |
Aug 30, 2021 | 11.32 | 11.55 | 11.22 | 11.51 | 41,945 | +0.19(+1.67%) |
Aug 27, 2021 | 11.19 | 11.32 | 11.04 | 11.32 | 45,490 | +0.28(+2.56%) |
Aug 26, 2021 | 11.09 | 11.13 | 10.93 | 11.04 | 41,081 | -0.05(-0.42%) |
Aug 25, 2021 | 11.22 | 11.23 | 11.05 | 11.08 | 52,366 | -0.09(-0.84%) |
Aug 24, 2021 | 11.04 | 11.18 | 10.87 | 11.18 | 62,423 | +0.15(+1.37%) |
Aug 23, 2021 | 11.08 | 11.11 | 10.87 | 11.03 | 72,246 | -0.07(-0.59%) |
Aug 20, 2021 | 11.11 | 11.26 | 11.04 | 11.09 | 33,465 | -0.02(-0.17%) |
Aug 19, 2021 | 10.87 | 11.14 | 10.81 | 11.11 | 93,872 | +0.23(+2.08%) |
Aug 18, 2021 | 10.94 | 11.10 | 10.86 | 10.89 | 54,781 | -0.07(-0.60%) |
Aug 17, 2021 | 11.65 | 11.67 | 10.85 | 10.95 | 145,928 | -0.82(-6.97%) |
Aug 16, 2021 | 11.77 | 11.84 | 11.64 | 11.77 | 36,754 | +0.01(+0.08%) |
Aug 13, 2021 | 11.76 | 11.77 | 11.68 | 11.76 | 24,356 | +0.05(+0.40%) |
Aug 12, 2021 | 11.90 | 11.98 | 11.55 | 11.72 | 49,547 | -0.21(-1.74%) |
Aug 11, 2021 | 11.98 | 12.06 | 11.81 | 11.92 | 40,421 | -0.07(-0.55%) |
Aug 10, 2021 | 11.89 | 12.05 | 11.80 | 11.99 | 43,786 | +0.14(+1.19%) |
Aug 09, 2021 | 11.85 | 11.86 | 11.70 | 11.85 | 34,858 | +0.02(+0.16%) |
Aug 06, 2021 | 12.06 | 12.07 | 11.72 | 11.83 | 64,481 | -0.15(-1.26%) |
Aug 05, 2021 | 11.87 | 11.98 | 11.82 | 11.98 | 30,414 | +0.09(+0.79%) |
Aug 04, 2021 | 11.88 | 12.06 | 11.76 | 11.88 | 49,924 | +0.03(+0.24%) |
Aug 03, 2021 | 12.14 | 12.15 | 11.81 | 11.86 | 51,035 | -0.29(-2.41%) |