Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.90 | 10.91 | 10.62 | 10.72 | 4,634,792 | +0.01(+0.09%) |
Oct 28, 2021 | 10.43 | 11.07 | 10.34 | 10.71 | 9,121,132 | +0.36(+3.48%) |
Oct 27, 2021 | 10.54 | 10.54 | 10.27 | 10.35 | 1,976,943 | -0.15(-1.43%) |
Oct 26, 2021 | 10.55 | 10.50 | 4,896,826 | +0.16(+1.55%) | ||
Oct 25, 2021 | 10.22 | 10.44 | 10.15 | 10.34 | 5,111,429 | +0.12(+1.17%) |
Oct 22, 2021 | 10.20 | 10.30 | 10.08 | 10.22 | 2,746,091 | +0.02(+0.20%) |
Oct 21, 2021 | 10.04 | 10.27 | 10.01 | 10.20 | 5,370,507 | +0.15(+1.49%) |
Oct 20, 2021 | 10.02 | 10.09 | 10.01 | 10.05 | 2,074,472 | +0.02(+0.20%) |
Oct 19, 2021 | 10.01 | 10.04 | 10.01 | 10.03 | 1,190,064 | +0.02(+0.20%) |
Oct 18, 2021 | 10.03 | 10.03 | 10.01 | 10.01 | 1,187,837 | +0.00(+0.00%) |
Oct 15, 2021 | 10.07 | 10.11 | 10.01 | 10.01 | 1,937,140 | -0.05(-0.50%) |
Oct 14, 2021 | 10.06 | 10.07 | 10.02 | 10.06 | 1,872,524 | +0.00(+0.00%) |
Oct 13, 2021 | 10.09 | 10.12 | 10.06 | 10.06 | 1,347,044 | -0.05(-0.49%) |
Oct 12, 2021 | 10.12 | 10.13 | 10.05 | 10.11 | 1,312,609 | +0.00(+0.00%) |
Oct 11, 2021 | 10.14 | 10.16 | 10.10 | 10.11 | 1,154,771 | -0.04(-0.39%) |
Oct 08, 2021 | 10.12 | 10.19 | 10.12 | 10.15 | 2,201,016 | +0.02(+0.20%) |
Oct 07, 2021 | 10.15 | 10.18 | 10.12 | 10.13 | 2,364,111 | -0.01(-0.10%) |
Oct 06, 2021 | 10.14 | 10.17 | 10.13 | 10.14 | 2,200,814 | +0.00(+0.00%) |
Oct 05, 2021 | 10.17 | 10.18 | 10.13 | 10.14 | 1,287,605 | -0.03(-0.29%) |
Oct 04, 2021 | 10.24 | 10.26 | 10.10 | 10.17 | 2,134,463 | -0.07(-0.68%) |
Oct 01, 2021 | 10.24 | 10.27 | 10.15 | 10.24 | 3,321,888 | +0.02(+0.20%) |
Sep 30, 2021 | 10.28 | 10.30 | 10.20 | 10.22 | 3,023,952 | -0.09(-0.87%) |
Sep 29, 2021 | 10.33 | 10.40 | 10.23 | 10.31 | 3,196,346 | +0.00(+0.00%) |
Sep 28, 2021 | 10.44 | 10.49 | 10.25 | 10.31 | 7,821,047 | -0.15(-1.43%) |
Sep 27, 2021 | 10.24 | 10.55 | 10.18 | 10.46 | 43,805,020 | +0.48(+4.81%) |
Sep 24, 2021 | 9.970 | 9.990 | 9.960 | 9.980 | 864,043 | +0.03(+0.30%) |
Sep 23, 2021 | 9.920 | 9.990 | 9.920 | 9.950 | 443,319 | +0.00(+0.00%) |
Sep 22, 2021 | 9.950 | 9.970 | 9.900 | 9.950 | 550,537 | +0.01(+0.10%) |
Sep 21, 2021 | 9.950 | 9.950 | 9.900 | 9.940 | 503,496 | +0.01(+0.10%) |
Sep 20, 2021 | 9.880 | 9.960 | 9.862 | 9.930 | 589,110 | -0.04(-0.40%) |
Sep 17, 2021 | 9.920 | 9.990 | 9.910 | 9.970 | 713,080 | +0.03(+0.30%) |
Sep 16, 2021 | 9.920 | 9.960 | 9.910 | 9.940 | 439,175 | +0.02(+0.20%) |
Sep 15, 2021 | 9.880 | 9.925 | 9.870 | 9.920 | 753,003 | +0.05(+0.51%) |
Sep 14, 2021 | 9.980 | 9.980 | 9.860 | 9.870 | 498,241 | -0.12(-1.20%) |
Sep 13, 2021 | 10.03 | 10.03 | 9.950 | 9.990 | 503,035 | -0.01(-0.10%) |
Sep 10, 2021 | 9.950 | 10.02 | 9.950 | 10.00 | 326,455 | +0.00(+0.00%) |
Sep 09, 2021 | 10.00 | 10.02 | 9.950 | 10.00 | 534,885 | +0.01(+0.10%) |
Sep 08, 2021 | 9.990 | 10.00 | 9.960 | 9.990 | 338,274 | -0.01(-0.10%) |
Sep 07, 2021 | 9.980 | 10.03 | 9.970 | 10.00 | 881,835 | +0.04(+0.40%) |
Sep 03, 2021 | 9.860 | 9.980 | 9.850 | 9.960 | 730,502 | +0.09(+0.91%) |
Sep 02, 2021 | 9.850 | 9.870 | 9.820 | 9.870 | 370,321 | +0.02(+0.20%) |
Sep 01, 2021 | 9.800 | 9.851 | 9.760 | 9.850 | 558,346 | +0.02(+0.20%) |
Aug 31, 2021 | 9.840 | 9.900 | 9.820 | 9.830 | 662,523 | +0.00(+0.00%) |
Aug 30, 2021 | 9.850 | 9.880 | 9.810 | 9.830 | 618,929 | -0.04(-0.41%) |
Aug 27, 2021 | 9.850 | 9.880 | 9.820 | 9.870 | 509,223 | +0.02(+0.20%) |
Aug 26, 2021 | 9.810 | 9.910 | 9.770 | 9.850 | 681,081 | +0.07(+0.72%) |
Aug 25, 2021 | 9.760 | 9.790 | 9.750 | 9.780 | 282,062 | +0.02(+0.20%) |
Aug 24, 2021 | 9.750 | 9.770 | 9.750 | 9.760 | 330,513 | +0.00(+0.00%) |
Aug 23, 2021 | 9.820 | 9.820 | 9.730 | 9.760 | 1,218,288 | -0.06(-0.61%) |
Aug 20, 2021 | 9.830 | 9.850 | 9.810 | 9.820 | 532,055 | -0.01(-0.10%) |
Aug 19, 2021 | 9.840 | 9.860 | 9.820 | 9.830 | 515,636 | -0.01(-0.10%) |
Aug 18, 2021 | 9.880 | 9.880 | 9.820 | 9.840 | 712,737 | -0.03(-0.30%) |
Aug 17, 2021 | 9.890 | 9.890 | 9.840 | 9.870 | 609,731 | +0.00(+0.00%) |
Aug 16, 2021 | 9.910 | 9.940 | 9.840 | 9.870 | 1,616,234 | -0.04(-0.40%) |
Aug 13, 2021 | 9.890 | 9.910 | 9.870 | 9.910 | 1,135,994 | +0.03(+0.30%) |
Aug 12, 2021 | 9.900 | 9.900 | 9.860 | 9.880 | 625,792 | +0.02(+0.20%) |
Aug 11, 2021 | 9.870 | 9.890 | 9.840 | 9.860 | 2,868,773 | -0.02(-0.20%) |
Aug 10, 2021 | 9.900 | 9.920 | 9.840 | 9.880 | 1,187,761 | -0.02(-0.20%) |
Aug 09, 2021 | 9.890 | 9.920 | 9.870 | 9.900 | 1,016,462 | +0.01(+0.10%) |
Aug 06, 2021 | 9.900 | 9.930 | 9.880 | 9.890 | 408,575 | +0.00(+0.00%) |
Aug 05, 2021 | 9.900 | 9.910 | 9.870 | 9.890 | 574,704 | +0.00(+0.00%) |
Aug 04, 2021 | 9.910 | 9.923 | 9.890 | 9.890 | 288,155 | -0.01(-0.10%) |
Aug 03, 2021 | 9.900 | 9.940 | 9.880 | 9.900 | 331,420 | +0.00(+0.00%) |