Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.04 | 11.04 | 11.00 | 11.04 | 21,975 | -0.04(-0.36%) |
Oct 28, 2021 | 11.31 | 11.31 | 10.95 | 11.08 | 69,175 | +0.14(+1.28%) |
Oct 27, 2021 | 11.13 | 11.13 | 10.94 | 10.94 | 18,291 | -0.11(-1.00%) |
Oct 26, 2021 | 11.08 | 11.01 | 11.05 | 40,870 | -0.03(-0.27%) | |
Oct 25, 2021 | 11.06 | 11.10 | 11.02 | 11.08 | 43,805 | +0.11(+1.00%) |
Oct 22, 2021 | 10.70 | 10.99 | 10.70 | 10.97 | 21,858 | +0.21(+1.91%) |
Oct 21, 2021 | 10.79 | 10.88 | 10.74 | 10.77 | 17,408 | -0.09(-0.87%) |
Oct 20, 2021 | 10.82 | 10.92 | 10.82 | 10.86 | 12,832 | +0.09(+0.84%) |
Oct 19, 2021 | 10.85 | 11.00 | 10.76 | 10.77 | 70,875 | +0.59(+5.80%) |
Oct 18, 2021 | 10.12 | 10.22 | 10.04 | 10.18 | 39,654 | +0.14(+1.39%) |
Oct 15, 2021 | 10.00 | 10.05 | 9.990 | 10.04 | 17,963 | +0.01(+0.10%) |
Oct 14, 2021 | 10.00 | 10.09 | 9.950 | 10.03 | 22,012 | +0.11(+1.13%) |
Oct 13, 2021 | 9.850 | 9.950 | 9.850 | 9.918 | 26,030 | +0.13(+1.31%) |
Oct 12, 2021 | 9.870 | 9.870 | 9.750 | 9.790 | 21,158 | -0.14(-1.36%) |
Oct 11, 2021 | 9.750 | 9.980 | 9.750 | 9.925 | 35,770 | +0.04(+0.46%) |
Oct 08, 2021 | 9.670 | 10.18 | 9.670 | 9.880 | 32,289 | -0.53(-5.14%) |
Oct 07, 2021 | 10.37 | 10.53 | 10.28 | 10.41 | 31,688 | +0.02(+0.24%) |
Oct 06, 2021 | 10.40 | 10.43 | 10.29 | 10.39 | 24,175 | -0.19(-1.80%) |
Oct 05, 2021 | 10.60 | 10.66 | 10.39 | 10.58 | 37,129 | +0.22(+2.12%) |
Oct 04, 2021 | 10.30 | 10.50 | 10.24 | 10.36 | 17,252 | +0.25(+2.52%) |
Oct 01, 2021 | 9.900 | 10.15 | 9.860 | 10.11 | 23,842 | +0.25(+2.48%) |
Sep 30, 2021 | 9.735 | 9.870 | 9.730 | 9.860 | 100,899 | +0.01(+0.10%) |
Sep 29, 2021 | 9.800 | 9.900 | 9.800 | 9.850 | 84,196 | +0.04(+0.41%) |
Sep 28, 2021 | 10.00 | 10.01 | 9.810 | 9.810 | 34,954 | -0.27(-2.68%) |
Sep 27, 2021 | 10.15 | 10.15 | 10.00 | 10.08 | 18,164 | +0.01(+0.10%) |
Sep 24, 2021 | 10.18 | 10.29 | 10.06 | 10.07 | 17,492 | -0.10(-1.01%) |
Sep 23, 2021 | 10.29 | 10.29 | 10.06 | 10.17 | 22,297 | +0.07(+0.72%) |
Sep 22, 2021 | 10.00 | 10.22 | 10.00 | 10.10 | 29,093 | -0.06(-0.59%) |
Sep 21, 2021 | 10.00 | 10.20 | 10.00 | 10.16 | 60,235 | +0.10(+0.94%) |
Sep 20, 2021 | 10.03 | 10.16 | 10.02 | 10.06 | 32,713 | -0.04(-0.35%) |
Sep 17, 2021 | 10.32 | 10.32 | 10.10 | 10.10 | 22,519 | -0.18(-1.75%) |
Sep 16, 2021 | 10.21 | 10.36 | 10.00 | 10.28 | 24,454 | -0.04(-0.39%) |
Sep 15, 2021 | 10.40 | 10.40 | 10.22 | 10.32 | 56,706 | -0.01(-0.10%) |
Sep 14, 2021 | 10.39 | 10.39 | 10.27 | 10.33 | 72,123 | +0.11(+1.08%) |
Sep 13, 2021 | 10.20 | 10.32 | 10.20 | 10.22 | 22,660 | +0.02(+0.20%) |
Sep 10, 2021 | 10.30 | 10.32 | 10.08 | 10.20 | 33,551 | -0.04(-0.39%) |
Sep 09, 2021 | 10.26 | 10.30 | 10.14 | 10.24 | 21,346 | -0.14(-1.35%) |
Sep 08, 2021 | 10.41 | 10.50 | 10.34 | 10.38 | 59,502 | +0.35(+3.49%) |
Sep 07, 2021 | 10.15 | 10.15 | 10.03 | 10.03 | 29,964 | -0.32(-3.09%) |
Sep 03, 2021 | 10.25 | 10.36 | 10.19 | 10.35 | 11,603 | -0.02(-0.19%) |
Sep 02, 2021 | 10.77 | 10.77 | 10.26 | 10.37 | 55,117 | -0.10(-0.96%) |
Sep 01, 2021 | 10.48 | 10.52 | 10.45 | 10.47 | 34,123 | +0.06(+0.58%) |
Aug 31, 2021 | 10.52 | 10.56 | 10.39 | 10.41 | 30,184 | +0.17(+1.66%) |
Aug 30, 2021 | 10.04 | 10.24 | 10.04 | 10.24 | 43,951 | +0.01(+0.10%) |
Aug 27, 2021 | 10.37 | 10.32 | 10.15 | 10.23 | 33,952 | -0.09(-0.85%) |
Aug 26, 2021 | 10.25 | 10.40 | 10.22 | 10.32 | 34,337 | +0.04(+0.41%) |
Aug 25, 2021 | 10.12 | 10.28 | 10.12 | 10.28 | 18,596 | +0.39(+4.00%) |
Aug 24, 2021 | 9.782 | 9.910 | 9.750 | 9.880 | 104,377 | +0.28(+2.92%) |
Aug 23, 2021 | 9.635 | 9.750 | 9.635 | 9.600 | 41,860 | -0.07(-0.72%) |
Aug 20, 2021 | 9.420 | 9.690 | 9.420 | 9.670 | 27,013 | -0.24(-2.42%) |
Aug 19, 2021 | 10.10 | 10.16 | 9.870 | 9.910 | 59,238 | -0.32(-3.13%) |
Aug 18, 2021 | 10.50 | 10.58 | 10.23 | 10.23 | 104,031 | -0.72(-6.58%) |
Aug 17, 2021 | 11.31 | 11.31 | 10.81 | 10.95 | 63,865 | -0.18(-1.57%) |
Aug 16, 2021 | 11.13 | 11.16 | 11.05 | 11.12 | 23,187 | -0.24(-2.11%) |
Aug 13, 2021 | 11.31 | 11.37 | 11.31 | 11.37 | 13,067 | -0.07(-0.66%) |
Aug 12, 2021 | 11.25 | 11.44 | 11.25 | 11.44 | 39,048 | -0.60(-4.98%) |
Aug 11, 2021 | 12.00 | 12.10 | 11.69 | 12.04 | 22,480 | -0.22(-1.75%) |
Aug 10, 2021 | 12.12 | 12.50 | 12.12 | 12.26 | 49,224 | +0.17(+1.41%) |
Aug 09, 2021 | 12.40 | 12.45 | 12.02 | 12.09 | 16,805 | -0.06(-0.53%) |
Aug 06, 2021 | 12.50 | 12.50 | 12.02 | 12.15 | 8,430 | -0.23(-1.86%) |
Aug 05, 2021 | 12.15 | 12.39 | 12.15 | 12.38 | 242,865 | +0.40(+3.34%) |
Aug 04, 2021 | 11.57 | 12.00 | 11.36 | 11.98 | 374,229 | +0.96(+8.71%) |
Aug 03, 2021 | 11.14 | 11.18 | 10.98 | 11.02 | 79,453 | +0.02(+0.19%) |