Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.21 | 10.22 | 10.17 | 10.21 | 121,592 | -0.01(-0.08%) |
Oct 28, 2021 | 10.18 | 10.22 | 10.14 | 10.22 | 304,992 | +0.08(+0.81%) |
Oct 27, 2021 | 10.14 | 10.15 | 10.09 | 10.13 | 308,541 | +0.02(+0.16%) |
Oct 26, 2021 | 10.12 | 10.12 | 301,262 | +0.02(+0.24%) | ||
Oct 25, 2021 | 10.08 | 10.13 | 10.08 | 10.09 | 88,484 | +0.01(+0.08%) |
Oct 22, 2021 | 10.09 | 10.13 | 10.05 | 10.09 | 146,862 | -0.01(-0.08%) |
Oct 21, 2021 | 10.10 | 10.12 | 10.08 | 10.09 | 143,033 | -0.02(-0.16%) |
Oct 20, 2021 | 10.12 | 10.13 | 10.04 | 10.11 | 210,596 | -0.01(-0.08%) |
Oct 19, 2021 | 10.09 | 10.13 | 10.09 | 10.12 | 173,806 | +0.05(+0.49%) |
Oct 18, 2021 | 10.04 | 10.09 | 10.03 | 10.07 | 230,492 | +0.02(+0.24%) |
Oct 15, 2021 | 10.06 | 10.09 | 10.02 | 10.04 | 240,504 | +0.00(+0.00%) |
Oct 14, 2021 | 10.07 | 10.08 | 10.04 | 10.04 | 176,248 | +0.02(+0.16%) |
Oct 13, 2021 | 10.04 | 10.04 | 10.00 | 10.03 | 212,453 | +0.02(+0.25%) |
Oct 12, 2021 | 10.03 | 10.04 | 10.00 | 10.00 | 116,311 | -0.02(-0.25%) |
Oct 11, 2021 | 10.06 | 10.09 | 10.02 | 10.03 | 140,501 | -0.03(-0.33%) |
Oct 08, 2021 | 9.962 | 10.11 | 9.946 | 10.06 | 423,820 | +0.09(+0.91%) |
Oct 07, 2021 | 9.987 | 10.00 | 9.946 | 9.971 | 199,645 | +0.04(+0.38%) |
Oct 06, 2021 | 9.917 | 9.949 | 9.884 | 9.933 | 203,629 | -0.01(-0.08%) |
Oct 05, 2021 | 9.941 | 9.958 | 9.917 | 9.941 | 188,222 | +0.02(+0.25%) |
Oct 04, 2021 | 9.941 | 9.950 | 9.876 | 9.917 | 293,777 | +0.01(+0.08%) |
Oct 01, 2021 | 10.02 | 10.04 | 9.868 | 9.909 | 690,328 | -0.11(-1.06%) |
Sep 30, 2021 | 10.09 | 10.11 | 10.01 | 10.01 | 245,267 | -0.04(-0.41%) |
Sep 29, 2021 | 10.08 | 10.08 | 10.03 | 10.06 | 131,973 | +0.02(+0.24%) |
Sep 28, 2021 | 10.08 | 10.09 | 9.982 | 10.03 | 263,085 | -0.08(-0.81%) |
Sep 27, 2021 | 10.11 | 10.14 | 10.09 | 10.11 | 156,410 | -0.02(-0.16%) |
Sep 24, 2021 | 10.11 | 10.16 | 10.09 | 10.13 | 206,273 | +0.01(+0.08%) |
Sep 23, 2021 | 10.15 | 10.17 | 10.10 | 10.12 | 262,438 | +0.02(+0.16%) |
Sep 22, 2021 | 10.06 | 10.14 | 10.06 | 10.10 | 241,240 | +0.05(+0.49%) |
Sep 21, 2021 | 10.07 | 10.11 | 10.05 | 10.06 | 220,557 | +0.02(+0.16%) |
Sep 20, 2021 | 10.01 | 10.08 | 9.999 | 10.04 | 287,047 | -0.04(-0.40%) |
Sep 17, 2021 | 10.07 | 10.10 | 10.05 | 10.08 | 226,871 | +0.02(+0.16%) |
Sep 16, 2021 | 10.06 | 10.07 | 10.05 | 10.06 | 118,301 | +0.01(+0.08%) |
Sep 15, 2021 | 10.03 | 10.08 | 10.03 | 10.06 | 212,773 | +0.02(+0.16%) |
Sep 14, 2021 | 10.15 | 10.18 | 10.01 | 10.04 | 287,379 | -0.16(-1.52%) |
Sep 13, 2021 | 10.10 | 10.19 | 10.10 | 10.19 | 248,203 | +0.10(+0.97%) |
Sep 10, 2021 | 10.12 | 10.15 | 10.09 | 10.10 | 129,557 | -0.02(-0.16%) |
Sep 09, 2021 | 10.10 | 10.14 | 10.06 | 10.11 | 170,708 | +0.01(+0.08%) |
Sep 08, 2021 | 10.06 | 10.12 | 10.02 | 10.10 | 172,806 | +0.07(+0.73%) |
Sep 07, 2021 | 10.04 | 10.05 | 10.01 | 10.03 | 313,595 | -0.02(-0.16%) |
Sep 03, 2021 | 10.08 | 10.08 | 10.05 | 10.05 | 83,667 | -0.02(-0.24%) |
Sep 02, 2021 | 10.10 | 10.14 | 10.07 | 10.07 | 233,888 | -0.03(-0.28%) |
Sep 01, 2021 | 10.09 | 10.16 | 10.09 | 10.10 | 422,512 | +0.02(+0.16%) |
Aug 31, 2021 | 10.13 | 10.15 | 10.07 | 10.08 | 290,654 | +0.01(+0.08%) |
Aug 30, 2021 | 10.05 | 10.11 | 10.05 | 10.08 | 149,768 | +0.02(+0.16%) |
Aug 27, 2021 | 10.04 | 10.07 | 10.03 | 10.06 | 123,807 | +0.05(+0.49%) |
Aug 26, 2021 | 10.05 | 10.06 | 9.995 | 10.01 | 176,570 | -0.04(-0.40%) |
Aug 25, 2021 | 10.08 | 10.10 | 10.03 | 10.05 | 186,996 | +0.00(+0.00%) |
Aug 24, 2021 | 10.08 | 10.11 | 10.04 | 10.05 | 138,526 | -0.03(-0.32%) |
Aug 23, 2021 | 10.08 | 10.14 | 10.08 | 10.08 | 259,052 | +0.04(+0.40%) |
Aug 20, 2021 | 10.09 | 10.12 | 10.04 | 10.04 | 196,155 | -0.03(-0.32%) |
Aug 19, 2021 | 10.04 | 10.09 | 10.01 | 10.08 | 327,087 | +0.02(+0.16%) |
Aug 18, 2021 | 10.08 | 10.13 | 10.04 | 10.06 | 213,283 | -0.06(-0.56%) |
Aug 17, 2021 | 10.10 | 10.12 | 10.04 | 10.12 | 258,130 | +0.01(+0.08%) |
Aug 16, 2021 | 10.12 | 10.12 | 10.09 | 10.11 | 131,083 | -0.02(-0.24%) |
Aug 13, 2021 | 10.12 | 10.13 | 10.10 | 10.13 | 76,641 | +0.03(+0.32%) |
Aug 12, 2021 | 10.10 | 10.12 | 10.08 | 10.10 | 89,802 | +0.00(+0.00%) |
Aug 11, 2021 | 10.10 | 10.12 | 10.06 | 10.10 | 154,368 | +0.02(+0.24%) |
Aug 10, 2021 | 10.14 | 10.15 | 10.04 | 10.08 | 208,385 | -0.07(-0.64%) |
Aug 09, 2021 | 10.14 | 10.15 | 10.11 | 10.14 | 171,965 | +0.02(+0.16%) |
Aug 06, 2021 | 10.13 | 10.15 | 10.11 | 10.12 | 206,782 | +0.02(+0.16%) |
Aug 05, 2021 | 10.11 | 10.16 | 10.08 | 10.11 | 268,793 | +0.01(+0.12%) |
Aug 04, 2021 | 10.05 | 10.11 | 10.05 | 10.10 | 183,300 | +0.02(+0.24%) |
Aug 03, 2021 | 10.07 | 10.08 | 10.04 | 10.07 | 142,218 | +0.03(+0.32%) |