Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.21 | 10.39 | 10.04 | 10.32 | 63,147 | +0.08(+0.78%) |
Oct 28, 2021 | 10.39 | 10.50 | 10.23 | 10.24 | 69,535 | -0.13(-1.25%) |
Oct 27, 2021 | 10.38 | 10.52 | 10.31 | 10.37 | 55,830 | -0.06(-0.58%) |
Oct 26, 2021 | 10.37 | 10.43 | 43,368 | +0.11(+1.07%) | ||
Oct 25, 2021 | 10.23 | 10.41 | 10.16 | 10.32 | 43,251 | +0.10(+0.98%) |
Oct 22, 2021 | 10.32 | 10.34 | 10.19 | 10.22 | 31,263 | -0.08(-0.78%) |
Oct 21, 2021 | 10.37 | 10.51 | 10.22 | 10.30 | 55,007 | -0.12(-1.15%) |
Oct 20, 2021 | 10.54 | 10.70 | 10.36 | 10.42 | 69,854 | -0.05(-0.48%) |
Oct 19, 2021 | 10.16 | 10.50 | 10.14 | 10.47 | 159,733 | +0.29(+2.85%) |
Oct 18, 2021 | 10.02 | 10.34 | 9.590 | 10.18 | 117,707 | +0.08(+0.79%) |
Oct 15, 2021 | 10.22 | 10.37 | 10.07 | 10.10 | 152,807 | -0.07(-0.69%) |
Oct 14, 2021 | 10.42 | 10.49 | 10.13 | 10.17 | 51,203 | -0.14(-1.36%) |
Oct 13, 2021 | 10.30 | 10.37 | 10.22 | 10.31 | 46,065 | +0.07(+0.68%) |
Oct 12, 2021 | 10.41 | 10.52 | 10.18 | 10.24 | 50,900 | -0.16(-1.54%) |
Oct 11, 2021 | 10.53 | 10.67 | 10.38 | 10.40 | 29,274 | -0.21(-1.98%) |
Oct 08, 2021 | 10.60 | 10.70 | 10.43 | 10.61 | 81,281 | +0.06(+0.57%) |
Oct 07, 2021 | 10.38 | 10.62 | 10.31 | 10.55 | 61,003 | +0.27(+2.63%) |
Oct 06, 2021 | 10.26 | 10.51 | 10.21 | 10.28 | 69,590 | -0.06(-0.58%) |
Oct 05, 2021 | 10.43 | 10.60 | 10.30 | 10.34 | 47,634 | -0.06(-0.58%) |
Oct 04, 2021 | 10.67 | 10.68 | 10.33 | 10.40 | 94,898 | -0.30(-2.80%) |
Oct 01, 2021 | 10.20 | 10.76 | 10.15 | 10.70 | 123,145 | +0.50(+4.90%) |
Sep 30, 2021 | 10.61 | 10.71 | 10.17 | 10.20 | 125,694 | -0.42(-3.95%) |
Sep 29, 2021 | 10.64 | 10.76 | 10.51 | 10.62 | 73,302 | +0.00(+0.00%) |
Sep 28, 2021 | 10.89 | 10.89 | 10.62 | 10.62 | 69,496 | -0.34(-3.10%) |
Sep 27, 2021 | 11.04 | 11.15 | 10.81 | 10.96 | 59,679 | -0.17(-1.53%) |
Sep 24, 2021 | 11.18 | 11.25 | 11.06 | 11.13 | 71,054 | -0.09(-0.80%) |
Sep 23, 2021 | 11.10 | 11.28 | 10.85 | 11.22 | 70,975 | +0.13(+1.17%) |
Sep 22, 2021 | 10.89 | 11.11 | 10.81 | 11.09 | 66,843 | +0.21(+1.93%) |
Sep 21, 2021 | 10.80 | 10.98 | 10.74 | 10.88 | 65,809 | +0.06(+0.55%) |
Sep 20, 2021 | 11.00 | 11.03 | 10.71 | 10.82 | 87,979 | -0.41(-3.65%) |
Sep 17, 2021 | 11.30 | 11.46 | 11.23 | 11.23 | 120,282 | -0.01(-0.09%) |
Sep 16, 2021 | 11.19 | 11.31 | 11.14 | 11.24 | 70,585 | +0.04(+0.36%) |
Sep 15, 2021 | 11.15 | 11.38 | 10.95 | 11.20 | 102,938 | +0.10(+0.90%) |
Sep 14, 2021 | 11.25 | 11.35 | 11.08 | 11.10 | 82,254 | -0.10(-0.89%) |
Sep 13, 2021 | 11.31 | 11.46 | 11.01 | 11.20 | 101,182 | -0.16(-1.41%) |
Sep 10, 2021 | 11.61 | 11.70 | 11.27 | 11.36 | 101,825 | -0.20(-1.73%) |
Sep 09, 2021 | 11.55 | 11.70 | 11.41 | 11.56 | 87,315 | +0.00(+0.00%) |
Sep 08, 2021 | 11.78 | 11.80 | 11.51 | 11.56 | 148,921 | -0.33(-2.78%) |
Sep 07, 2021 | 11.97 | 12.21 | 11.82 | 11.89 | 144,766 | -0.19(-1.57%) |
Sep 03, 2021 | 12.14 | 12.40 | 11.54 | 12.08 | 304,970 | -0.18(-1.47%) |
Sep 02, 2021 | 12.85 | 12.99 | 12.01 | 12.26 | 372,969 | -0.43(-3.39%) |
Sep 01, 2021 | 11.66 | 12.87 | 11.55 | 12.69 | 405,430 | +0.91(+7.72%) |
Aug 31, 2021 | 11.71 | 11.89 | 11.65 | 11.78 | 76,024 | +0.07(+0.60%) |
Aug 30, 2021 | 11.92 | 12.03 | 11.65 | 11.71 | 85,355 | -0.23(-1.93%) |
Aug 27, 2021 | 11.49 | 12.06 | 11.49 | 11.94 | 141,719 | +0.47(+4.10%) |
Aug 26, 2021 | 11.18 | 11.49 | 11.08 | 11.47 | 116,057 | +0.23(+2.05%) |
Aug 25, 2021 | 11.20 | 11.33 | 11.04 | 11.24 | 72,956 | +0.11(+0.99%) |
Aug 24, 2021 | 11.02 | 11.28 | 11.02 | 11.13 | 83,451 | +0.08(+0.72%) |
Aug 23, 2021 | 10.76 | 11.07 | 10.70 | 11.05 | 75,416 | +0.36(+3.37%) |
Aug 20, 2021 | 10.47 | 10.73 | 10.47 | 10.69 | 126,155 | +0.17(+1.62%) |
Aug 19, 2021 | 10.39 | 10.62 | 10.35 | 10.52 | 75,186 | +0.04(+0.38%) |
Aug 18, 2021 | 10.59 | 10.81 | 10.45 | 10.48 | 84,910 | -0.15(-1.41%) |
Aug 17, 2021 | 11.05 | 11.05 | 10.46 | 10.63 | 284,396 | -0.44(-3.97%) |
Aug 16, 2021 | 11.13 | 11.22 | 10.70 | 11.07 | 139,911 | -0.05(-0.45%) |
Aug 13, 2021 | 11.41 | 11.44 | 11.11 | 11.12 | 117,368 | -0.33(-2.88%) |
Aug 12, 2021 | 11.46 | 11.58 | 11.41 | 11.45 | 49,786 | -0.09(-0.78%) |
Aug 11, 2021 | 11.37 | 11.65 | 11.22 | 11.54 | 76,002 | +0.16(+1.41%) |
Aug 10, 2021 | 11.39 | 11.47 | 11.13 | 11.38 | 239,385 | -0.04(-0.35%) |
Aug 09, 2021 | 11.43 | 11.64 | 11.39 | 11.42 | 61,754 | -0.08(-0.70%) |
Aug 06, 2021 | 11.49 | 11.55 | 11.28 | 11.50 | 92,561 | -0.01(-0.09%) |
Aug 05, 2021 | 11.42 | 11.67 | 11.30 | 11.51 | 77,246 | +0.14(+1.23%) |
Aug 04, 2021 | 11.39 | 11.47 | 11.20 | 11.37 | 138,488 | -0.09(-0.79%) |
Aug 03, 2021 | 11.63 | 11.70 | 11.29 | 11.46 | 120,476 | -0.12(-1.04%) |