Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.14 | 10.28 | 10.11 | 10.17 | 33,715 | -0.02(-0.23%) |
Oct 28, 2021 | 10.28 | 10.30 | 10.11 | 10.20 | 40,069 | -0.05(-0.54%) |
Oct 27, 2021 | 10.37 | 10.43 | 10.07 | 10.25 | 40,453 | -0.07(-0.68%) |
Oct 26, 2021 | 10.25 | 10.32 | 10.32 | 89,649 | +0.10(+1.00%) | |
Oct 25, 2021 | 10.21 | 10.25 | 10.10 | 10.22 | 39,587 | +0.02(+0.23%) |
Oct 22, 2021 | 10.13 | 10.20 | 10.11 | 10.20 | 26,419 | +0.10(+1.01%) |
Oct 21, 2021 | 10.17 | 10.18 | 10.10 | 10.10 | 31,821 | -0.08(-0.77%) |
Oct 20, 2021 | 10.17 | 10.18 | 10.10 | 10.17 | 48,107 | +0.00(+0.00%) |
Oct 19, 2021 | 10.16 | 10.18 | 10.08 | 10.17 | 39,769 | +0.06(+0.62%) |
Oct 18, 2021 | 10.06 | 10.16 | 10.06 | 10.11 | 54,856 | -0.01(-0.08%) |
Oct 15, 2021 | 10.12 | 10.18 | 10.08 | 10.12 | 63,374 | +0.05(+0.55%) |
Oct 14, 2021 | 10.13 | 10.17 | 10.04 | 10.06 | 42,195 | +0.02(+0.16%) |
Oct 13, 2021 | 10.07 | 10.41 | 10.03 | 10.05 | 39,574 | -0.05(-0.54%) |
Oct 12, 2021 | 10.17 | 10.24 | 10.07 | 10.10 | 39,765 | +0.00(+0.00%) |
Oct 11, 2021 | 10.10 | 10.28 | 10.01 | 10.10 | 49,841 | +0.04(+0.39%) |
Oct 08, 2021 | 10.06 | 10.12 | 10.05 | 10.06 | 25,778 | -0.02(-0.16%) |
Oct 07, 2021 | 9.962 | 10.08 | 9.962 | 10.08 | 25,156 | +0.13(+1.26%) |
Oct 06, 2021 | 9.860 | 9.970 | 9.829 | 9.955 | 60,403 | -0.02(-0.24%) |
Oct 05, 2021 | 9.931 | 10.06 | 9.923 | 9.978 | 48,256 | +0.03(+0.32%) |
Oct 04, 2021 | 10.06 | 10.10 | 9.907 | 9.947 | 43,322 | -0.12(-1.17%) |
Oct 01, 2021 | 10.03 | 10.33 | 10.01 | 10.06 | 83,137 | +0.20(+2.07%) |
Sep 30, 2021 | 10.31 | 10.36 | 9.907 | 9.860 | 103,204 | -0.34(-3.31%) |
Sep 29, 2021 | 10.18 | 10.29 | 9.876 | 10.20 | 28,008 | +0.09(+0.93%) |
Sep 28, 2021 | 10.22 | 10.22 | 10.10 | 10.10 | 43,465 | -0.13(-1.31%) |
Sep 27, 2021 | 10.19 | 10.29 | 10.12 | 10.24 | 22,941 | +0.07(+0.70%) |
Sep 24, 2021 | 10.08 | 10.17 | 10.06 | 10.17 | 30,661 | +0.09(+0.94%) |
Sep 23, 2021 | 10.06 | 10.11 | 10.06 | 10.07 | 102,641 | +0.05(+0.47%) |
Sep 22, 2021 | 10.03 | 10.09 | 9.991 | 10.03 | 41,133 | +0.05(+0.55%) |
Sep 21, 2021 | 9.962 | 10.10 | 9.962 | 9.970 | 56,923 | +0.01(+0.08%) |
Sep 20, 2021 | 10.14 | 10.14 | 9.923 | 9.962 | 85,347 | -0.24(-2.31%) |
Sep 17, 2021 | 10.26 | 10.27 | 10.20 | 10.20 | 23,005 | -0.05(-0.54%) |
Sep 16, 2021 | 10.29 | 10.39 | 10.21 | 10.25 | 35,719 | -0.04(-0.38%) |
Sep 15, 2021 | 10.22 | 10.33 | 10.22 | 10.29 | 50,455 | +0.05(+0.46%) |
Sep 14, 2021 | 10.49 | 10.53 | 10.18 | 10.25 | 76,156 | -0.17(-1.66%) |
Sep 13, 2021 | 10.47 | 10.49 | 10.40 | 10.42 | 39,672 | +0.04(+0.38%) |
Sep 10, 2021 | 10.61 | 10.61 | 10.37 | 10.38 | 47,143 | -0.08(-0.75%) |
Sep 09, 2021 | 10.47 | 10.51 | 10.44 | 10.46 | 52,908 | -0.01(-0.07%) |
Sep 08, 2021 | 10.37 | 10.47 | 10.31 | 10.47 | 135,199 | +0.09(+0.89%) |
Sep 07, 2021 | 10.30 | 10.38 | 10.25 | 10.37 | 38,985 | +0.09(+0.90%) |
Sep 03, 2021 | 10.24 | 10.38 | 10.23 | 10.28 | 68,562 | +0.04(+0.37%) |
Sep 02, 2021 | 10.20 | 10.27 | 10.20 | 10.24 | 64,641 | +0.02(+0.23%) |
Sep 01, 2021 | 10.21 | 10.24 | 10.19 | 10.22 | 36,704 | +0.02(+0.15%) |
Aug 31, 2021 | 10.20 | 10.22 | 10.18 | 10.20 | 46,633 | +0.01(+0.08%) |
Aug 30, 2021 | 10.21 | 10.26 | 10.20 | 10.20 | 30,089 | -0.02(-0.15%) |
Aug 27, 2021 | 10.17 | 10.31 | 10.17 | 10.21 | 64,371 | +0.01(+0.08%) |
Aug 26, 2021 | 10.22 | 10.24 | 10.20 | 10.20 | 39,587 | -0.05(-0.52%) |
Aug 25, 2021 | 10.29 | 10.32 | 10.23 | 10.26 | 56,107 | -0.05(-0.45%) |
Aug 24, 2021 | 10.36 | 10.43 | 10.23 | 10.30 | 45,535 | -0.02(-0.15%) |
Aug 23, 2021 | 10.37 | 10.43 | 10.30 | 10.32 | 32,377 | +0.00(+0.00%) |
Aug 20, 2021 | 10.32 | 10.41 | 10.30 | 10.32 | 14,637 | +0.03(+0.30%) |
Aug 19, 2021 | 10.33 | 10.45 | 10.24 | 10.29 | 44,188 | -0.12(-1.11%) |
Aug 18, 2021 | 10.36 | 10.45 | 10.31 | 10.40 | 48,404 | +0.06(+0.59%) |
Aug 17, 2021 | 10.43 | 10.47 | 10.27 | 10.34 | 76,086 | -0.06(-0.59%) |
Aug 16, 2021 | 10.41 | 10.47 | 10.38 | 10.40 | 140,153 | -0.01(-0.07%) |
Aug 13, 2021 | 10.41 | 10.43 | 10.39 | 10.41 | 13,888 | +0.05(+0.44%) |
Aug 12, 2021 | 10.42 | 10.46 | 10.29 | 10.37 | 40,603 | -0.05(-0.52%) |
Aug 11, 2021 | 10.35 | 10.42 | 10.30 | 10.42 | 57,721 | +0.12(+1.19%) |
Aug 10, 2021 | 10.23 | 10.30 | 10.23 | 10.30 | 29,959 | +0.07(+0.68%) |
Aug 09, 2021 | 10.23 | 10.27 | 10.19 | 10.23 | 31,452 | +0.03(+0.30%) |
Aug 06, 2021 | 10.22 | 10.28 | 10.17 | 10.20 | 44,411 | +0.01(+0.08%) |
Aug 05, 2021 | 10.21 | 10.24 | 10.16 | 10.19 | 65,295 | +0.02(+0.23%) |
Aug 04, 2021 | 10.29 | 10.32 | 10.16 | 10.17 | 59,681 | -0.09(-0.90%) |
Aug 03, 2021 | 10.31 | 10.32 | 10.23 | 10.26 | 44,587 | +0.02(+0.15%) |