Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.49 | 11.82 | 11.23 | 11.82 | 13,503 | +0.26(+2.25%) |
Oct 28, 2021 | 11.35 | 11.56 | 11.18 | 11.56 | 39,338 | +0.32(+2.84%) |
Oct 27, 2021 | 11.49 | 11.42 | 11.18 | 11.24 | 13,622 | -0.25(-2.18%) |
Oct 26, 2021 | 11.37 | 11.49 | 11.49 | 4,075 | +0.11(+0.95%) | |
Oct 25, 2021 | 11.00 | 11.50 | 11.00 | 11.38 | 8,745 | +0.34(+3.09%) |
Oct 22, 2021 | 11.03 | 11.07 | 11.01 | 11.04 | 1,946 | +0.00(+0.00%) |
Oct 21, 2021 | 11.01 | 11.05 | 11.00 | 11.04 | 2,365 | -0.01(-0.09%) |
Oct 20, 2021 | 11.04 | 11.07 | 11.03 | 11.05 | 4,384 | -0.01(-0.09%) |
Oct 19, 2021 | 11.04 | 11.08 | 11.00 | 11.06 | 6,619 | +0.04(+0.36%) |
Oct 18, 2021 | 11.08 | 11.34 | 11.02 | 11.02 | 3,075 | -0.28(-2.48%) |
Oct 15, 2021 | 11.28 | 11.30 | 11.03 | 11.30 | 1,606 | +0.20(+1.80%) |
Oct 14, 2021 | 11.09 | 11.30 | 11.06 | 11.10 | 5,152 | +0.02(+0.18%) |
Oct 13, 2021 | 11.03 | 11.18 | 11.00 | 11.08 | 1,678 | +0.02(+0.18%) |
Oct 12, 2021 | 11.15 | 11.15 | 11.04 | 11.06 | 55,020 | -0.11(-0.98%) |
Oct 11, 2021 | 11.20 | 11.40 | 11.04 | 11.17 | 17,783 | -0.13(-1.19%) |
Oct 08, 2021 | 11.19 | 11.30 | 11.19 | 11.30 | 2,236 | +0.07(+0.67%) |
Oct 07, 2021 | 11.18 | 11.28 | 11.03 | 11.23 | 5,600 | +0.18(+1.63%) |
Oct 06, 2021 | 11.15 | 11.15 | 11.00 | 11.05 | 7,270 | -0.06(-0.54%) |
Oct 05, 2021 | 11.22 | 11.24 | 11.00 | 11.11 | 12,846 | -0.16(-1.42%) |
Oct 04, 2021 | 11.40 | 11.40 | 11.02 | 11.27 | 4,958 | -0.23(-2.00%) |
Oct 01, 2021 | 11.46 | 11.50 | 11.15 | 11.50 | 14,421 | +0.10(+0.88%) |
Sep 30, 2021 | 11.00 | 11.40 | 10.98 | 11.40 | 199,992 | +0.40(+3.64%) |
Sep 29, 2021 | 11.10 | 11.10 | 11.00 | 11.00 | 897 | -0.06(-0.54%) |
Sep 28, 2021 | 11.06 | 11.06 | 10.82 | 11.06 | 5,329 | -0.02(-0.18%) |
Sep 27, 2021 | 11.02 | 11.22 | 10.87 | 11.08 | 10,012 | -0.02(-0.18%) |
Sep 24, 2021 | 10.81 | 11.23 | 10.81 | 11.10 | 1,145 | -0.04(-0.33%) |
Sep 23, 2021 | 10.98 | 11.14 | 10.98 | 11.14 | 15,168 | +0.03(+0.24%) |
Sep 22, 2021 | 10.97 | 11.24 | 10.97 | 11.11 | 9,539 | +0.11(+1.00%) |
Sep 21, 2021 | 10.96 | 11.00 | 10.86 | 11.00 | 11,226 | -0.09(-0.81%) |
Sep 20, 2021 | 10.75 | 11.09 | 10.75 | 11.09 | 5,768 | -0.02(-0.18%) |
Sep 17, 2021 | 11.07 | 11.12 | 10.84 | 11.11 | 11,812 | +0.00(+0.00%) |
Sep 16, 2021 | 11.09 | 11.16 | 10.81 | 11.11 | 17,377 | -0.07(-0.63%) |
Sep 15, 2021 | 11.00 | 11.18 | 11.00 | 11.18 | 2,877 | +0.08(+0.72%) |
Sep 14, 2021 | 10.99 | 11.19 | 10.92 | 11.10 | 34,162 | +0.01(+0.09%) |
Sep 13, 2021 | 11.00 | 11.14 | 10.73 | 11.09 | 17,939 | +0.09(+0.82%) |
Sep 10, 2021 | 11.01 | 11.08 | 10.88 | 11.00 | 3,271 | +0.00(+0.00%) |
Sep 09, 2021 | 11.29 | 11.29 | 10.91 | 11.00 | 7,390 | +0.00(+0.00%) |
Sep 08, 2021 | 11.02 | 11.13 | 10.83 | 11.00 | 4,213 | +0.00(+0.00%) |
Sep 07, 2021 | 11.10 | 11.11 | 11.00 | 11.00 | 2,044 | -0.05(-0.45%) |
Sep 03, 2021 | 11.05 | 11.12 | 10.80 | 11.05 | 10,307 | -0.05(-0.45%) |
Sep 02, 2021 | 10.86 | 11.34 | 10.86 | 11.10 | 19,524 | -0.27(-2.35%) |
Sep 01, 2021 | 11.27 | 11.40 | 11.15 | 11.37 | 11,065 | +0.12(+1.04%) |
Aug 31, 2021 | 11.00 | 11.25 | 10.49 | 11.25 | 47,010 | +0.25(+2.27%) |
Aug 30, 2021 | 10.80 | 11.09 | 10.05 | 11.00 | 22,070 | +0.12(+1.10%) |
Aug 27, 2021 | 10.76 | 10.88 | 10.56 | 10.88 | 13,530 | +0.02(+0.17%) |
Aug 26, 2021 | 10.87 | 11.12 | 10.86 | 10.86 | 13,556 | +0.26(+2.47%) |
Aug 25, 2021 | 10.81 | 10.81 | 10.55 | 10.60 | 2,250 | -0.04(-0.38%) |
Aug 24, 2021 | 10.64 | 10.64 | 10.64 | 10.64 | 296 | -0.12(-1.09%) |
Aug 23, 2021 | 10.88 | 10.89 | 10.70 | 10.76 | 9,868 | +0.10(+0.91%) |
Aug 20, 2021 | 10.35 | 10.95 | 10.22 | 10.66 | 12,982 | +0.13(+1.23%) |
Aug 19, 2021 | 10.41 | 10.71 | 10.04 | 10.53 | 9,808 | -0.14(-1.31%) |
Aug 18, 2021 | 10.50 | 10.67 | 10.05 | 10.67 | 18,619 | +0.23(+2.20%) |
Aug 17, 2021 | 10.46 | 10.50 | 10.42 | 10.44 | 12,698 | -0.12(-1.14%) |
Aug 16, 2021 | 10.42 | 10.57 | 10.39 | 10.56 | 16,025 | +0.00(+0.00%) |
Aug 13, 2021 | 10.75 | 10.97 | 10.56 | 10.56 | 5,966 | -0.24(-2.22%) |
Aug 12, 2021 | 10.54 | 10.94 | 10.44 | 10.80 | 10,515 | +0.02(+0.20%) |
Aug 11, 2021 | 10.80 | 10.80 | 10.32 | 10.78 | 7,743 | -0.17(-1.57%) |
Aug 10, 2021 | 10.99 | 10.99 | 10.34 | 10.95 | 905 | -0.05(-0.45%) |
Aug 06, 2021 | 11.00 | 11.00 | 11.00 | 280 | -0.23(-2.05%) | |
Aug 05, 2021 | 11.25 | 11.41 | 11.02 | 11.23 | 14,779 | +0.41(+3.79%) |
Aug 04, 2021 | 10.64 | 10.82 | 10.50 | 10.82 | 1,479 | -0.14(-1.28%) |
Aug 03, 2021 | 10.94 | 10.96 | 10.85 | 10.96 | 769 | -0.24(-2.14%) |