Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.91 | 11.00 | 10.84 | 10.88 | 7,657,837 | +0.00(+0.00%) |
Oct 28, 2021 | 10.92 | 10.97 | 10.83 | 10.88 | 9,348,869 | +0.01(+0.08%) |
Oct 27, 2021 | 11.15 | 11.18 | 10.74 | 10.87 | 17,753,298 | -0.26(-2.31%) |
Oct 26, 2021 | 11.17 | 11.13 | 6,663,536 | -0.08(-0.74%) | ||
Oct 25, 2021 | 11.41 | 11.41 | 11.19 | 11.21 | 8,649,571 | -0.24(-2.08%) |
Oct 22, 2021 | 11.47 | 11.53 | 11.39 | 11.45 | 4,932,229 | -0.02(-0.16%) |
Oct 21, 2021 | 11.60 | 11.66 | 11.28 | 11.47 | 6,623,209 | -0.17(-1.42%) |
Oct 20, 2021 | 11.33 | 11.77 | 11.27 | 11.63 | 11,898,047 | +0.37(+3.26%) |
Oct 19, 2021 | 11.07 | 11.27 | 10.96 | 11.27 | 8,458,553 | +0.17(+1.49%) |
Oct 18, 2021 | 11.05 | 11.18 | 10.99 | 11.10 | 5,040,379 | +0.01(+0.08%) |
Oct 15, 2021 | 11.22 | 11.32 | 11.09 | 11.09 | 4,976,002 | -0.12(-1.06%) |
Oct 14, 2021 | 11.10 | 11.33 | 11.08 | 11.21 | 10,031,921 | +0.09(+0.83%) |
Oct 13, 2021 | 11.06 | 11.19 | 10.85 | 11.12 | 9,242,131 | -0.02(-0.17%) |
Oct 12, 2021 | 11.12 | 11.26 | 11.06 | 11.14 | 9,476,417 | -0.04(-0.33%) |
Oct 11, 2021 | 11.49 | 11.50 | 11.16 | 11.17 | 8,294,337 | -0.28(-2.40%) |
Oct 08, 2021 | 11.62 | 11.68 | 11.43 | 11.45 | 8,635,165 | -0.20(-1.73%) |
Oct 07, 2021 | 11.75 | 11.84 | 11.62 | 11.65 | 9,190,072 | -0.08(-0.70%) |
Oct 06, 2021 | 11.71 | 11.78 | 11.40 | 11.73 | 8,774,900 | -0.11(-0.93%) |
Oct 05, 2021 | 11.94 | 11.98 | 11.71 | 11.84 | 7,661,579 | -0.02(-0.15%) |
Oct 04, 2021 | 11.69 | 12.05 | 11.66 | 11.86 | 10,996,705 | +0.23(+1.97%) |
Oct 01, 2021 | 11.47 | 11.76 | 11.37 | 11.63 | 16,069,174 | +0.27(+2.34%) |
Sep 30, 2021 | 11.97 | 11.99 | 11.34 | 11.37 | 17,170,294 | -0.75(-6.21%) |
Sep 29, 2021 | 11.97 | 12.20 | 11.92 | 12.12 | 7,464,258 | +0.15(+1.23%) |
Sep 28, 2021 | 12.06 | 12.26 | 11.94 | 11.97 | 9,811,634 | -0.06(-0.53%) |
Sep 27, 2021 | 12.00 | 12.33 | 11.99 | 12.04 | 11,009,926 | +0.17(+1.47%) |
Sep 24, 2021 | 11.67 | 11.94 | 11.66 | 11.86 | 9,996,018 | +0.18(+1.57%) |
Sep 23, 2021 | 11.53 | 11.80 | 11.51 | 11.68 | 13,517,334 | +0.17(+1.43%) |
Sep 22, 2021 | 11.67 | 11.69 | 11.47 | 11.51 | 11,895,939 | -0.05(-0.40%) |
Sep 21, 2021 | 11.75 | 11.89 | 11.55 | 11.56 | 10,075,836 | -0.12(-1.02%) |
Sep 20, 2021 | 11.68 | 11.77 | 11.50 | 11.68 | 13,334,821 | -0.19(-1.62%) |
Sep 17, 2021 | 11.64 | 11.94 | 11.63 | 11.87 | 22,722,368 | +0.18(+1.57%) |
Sep 16, 2021 | 11.70 | 11.83 | 11.57 | 11.69 | 12,239,588 | +0.02(+0.16%) |
Sep 15, 2021 | 11.49 | 11.70 | 11.49 | 11.67 | 10,710,848 | +0.20(+1.76%) |
Sep 14, 2021 | 11.41 | 11.50 | 11.28 | 11.47 | 10,709,017 | -0.08(-0.72%) |
Sep 13, 2021 | 11.16 | 11.64 | 11.14 | 11.55 | 15,175,045 | +0.57(+5.18%) |
Sep 10, 2021 | 11.44 | 11.45 | 10.96 | 10.98 | 8,438,806 | -0.36(-3.16%) |
Sep 09, 2021 | 11.05 | 11.42 | 11.05 | 11.34 | 11,776,613 | +0.24(+2.15%) |
Sep 08, 2021 | 11.00 | 11.30 | 10.98 | 11.10 | 14,103,040 | +0.12(+1.09%) |
Sep 07, 2021 | 11.10 | 11.16 | 10.91 | 10.98 | 8,905,980 | -0.15(-1.32%) |
Sep 03, 2021 | 11.26 | 11.31 | 11.06 | 11.13 | 6,390,564 | -0.20(-1.78%) |
Sep 02, 2021 | 11.02 | 11.33 | 11.02 | 11.33 | 12,353,384 | +0.20(+1.81%) |
Sep 01, 2021 | 11.24 | 11.38 | 11.05 | 11.13 | 24,622,864 | -0.16(-1.38%) |
Aug 31, 2021 | 10.94 | 11.31 | 10.92 | 11.28 | 18,687,038 | +0.31(+2.84%) |
Aug 30, 2021 | 10.94 | 11.12 | 10.83 | 10.97 | 12,802,206 | -0.01(-0.08%) |
Aug 27, 2021 | 10.93 | 11.09 | 10.92 | 10.98 | 11,731,082 | +0.05(+0.50%) |
Aug 26, 2021 | 11.02 | 11.17 | 10.88 | 10.93 | 13,872,209 | -0.09(-0.82%) |
Aug 25, 2021 | 11.02 | 11.16 | 10.90 | 11.02 | 17,270,238 | +0.07(+0.66%) |
Aug 24, 2021 | 10.75 | 11.10 | 10.72 | 10.94 | 12,433,867 | +0.22(+2.01%) |
Aug 23, 2021 | 10.65 | 10.85 | 10.64 | 10.73 | 12,436,578 | +0.10(+0.93%) |
Aug 20, 2021 | 10.24 | 10.70 | 10.24 | 10.63 | 11,616,030 | +0.44(+4.32%) |
Aug 19, 2021 | 10.38 | 10.42 | 10.14 | 10.19 | 11,375,753 | -0.24(-2.33%) |
Aug 18, 2021 | 10.78 | 10.81 | 10.42 | 10.43 | 10,555,217 | -0.41(-3.81%) |
Aug 17, 2021 | 10.79 | 10.91 | 10.66 | 10.85 | 13,465,970 | +0.01(+0.08%) |
Aug 16, 2021 | 10.85 | 11.10 | 10.74 | 10.84 | 18,516,000 | -0.03(-0.25%) |
Aug 13, 2021 | 10.87 | 11.03 | 10.73 | 10.86 | 12,722,958 | -0.04(-0.33%) |
Aug 12, 2021 | 11.14 | 11.18 | 10.87 | 10.90 | 14,765,340 | -0.24(-2.18%) |
Aug 11, 2021 | 10.75 | 11.38 | 10.74 | 11.14 | 17,841,084 | +0.39(+3.59%) |
Aug 10, 2021 | 10.58 | 10.86 | 10.51 | 10.76 | 12,284,506 | +0.13(+1.18%) |
Aug 09, 2021 | 10.49 | 10.75 | 10.46 | 10.63 | 14,697,844 | +0.07(+0.68%) |
Aug 06, 2021 | 10.60 | 10.66 | 10.49 | 10.56 | 10,408,132 | -0.03(-0.25%) |
Aug 05, 2021 | 10.53 | 10.68 | 10.44 | 10.58 | 14,826,398 | +0.14(+1.38%) |
Aug 04, 2021 | 11.36 | 11.37 | 9.965 | 10.44 | 38,967,188 | -1.02(-8.86%) |
Aug 03, 2021 | 11.32 | 11.48 | 11.17 | 11.46 | 8,844,051 | +0.19(+1.67%) |