Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.13 | 10.38 | 10.10 | 10.23 | 381,441 | +0.08(+0.79%) |
Oct 28, 2021 | 10.13 | 10.43 | 10.10 | 10.15 | 372,704 | +0.01(+0.10%) |
Oct 27, 2021 | 10.39 | 10.39 | 10.04 | 10.14 | 812,977 | -0.25(-2.41%) |
Oct 26, 2021 | 10.69 | 10.39 | 544,225 | -0.25(-2.35%) | ||
Oct 25, 2021 | 10.33 | 10.70 | 10.15 | 10.64 | 726,944 | +0.30(+2.90%) |
Oct 22, 2021 | 11.03 | 11.09 | 10.32 | 10.34 | 1,100,251 | -0.86(-7.68%) |
Oct 21, 2021 | 9.770 | 11.30 | 9.730 | 11.20 | 2,569,258 | +1.46(+14.99%) |
Oct 20, 2021 | 9.960 | 10.17 | 9.650 | 9.740 | 766,430 | -0.16(-1.62%) |
Oct 19, 2021 | 9.690 | 9.930 | 9.500 | 9.900 | 778,612 | +0.30(+3.13%) |
Oct 18, 2021 | 9.270 | 9.660 | 9.270 | 9.600 | 786,911 | +0.25(+2.67%) |
Oct 15, 2021 | 9.240 | 9.365 | 9.030 | 9.350 | 812,687 | +0.25(+2.75%) |
Oct 14, 2021 | 9.350 | 9.350 | 9.010 | 9.100 | 608,803 | -0.19(-2.05%) |
Oct 13, 2021 | 9.270 | 9.300 | 9.070 | 9.290 | 343,322 | +0.07(+0.76%) |
Oct 12, 2021 | 9.220 | 9.430 | 9.125 | 9.220 | 648,307 | +0.12(+1.32%) |
Oct 11, 2021 | 9.200 | 9.420 | 9.030 | 9.100 | 495,806 | -0.18(-1.94%) |
Oct 08, 2021 | 9.650 | 9.660 | 9.190 | 9.280 | 435,993 | -0.38(-3.93%) |
Oct 07, 2021 | 9.380 | 9.680 | 9.360 | 9.660 | 663,824 | +0.35(+3.76%) |
Oct 06, 2021 | 9.080 | 9.360 | 8.950 | 9.310 | 601,227 | +0.10(+1.09%) |
Oct 05, 2021 | 9.240 | 9.470 | 9.070 | 9.210 | 470,725 | +0.02(+0.22%) |
Oct 04, 2021 | 9.430 | 9.490 | 9.100 | 9.190 | 683,660 | -0.30(-3.16%) |
Oct 01, 2021 | 9.370 | 9.640 | 9.130 | 9.490 | 655,283 | +0.18(+1.93%) |
Sep 30, 2021 | 9.560 | 9.560 | 9.310 | 9.310 | 839,747 | -0.29(-3.02%) |
Sep 29, 2021 | 9.890 | 10.12 | 9.540 | 9.600 | 569,598 | -0.19(-1.94%) |
Sep 28, 2021 | 10.19 | 10.44 | 9.770 | 9.790 | 692,954 | -0.44(-4.30%) |
Sep 27, 2021 | 9.750 | 10.27 | 9.683 | 10.23 | 868,693 | +0.50(+5.14%) |
Sep 24, 2021 | 9.950 | 9.980 | 9.450 | 9.730 | 1,047,087 | -0.25(-2.51%) |
Sep 23, 2021 | 10.13 | 10.23 | 9.930 | 9.980 | 515,375 | -0.05(-0.50%) |
Sep 22, 2021 | 10.27 | 10.35 | 9.915 | 10.03 | 565,027 | -0.15(-1.47%) |
Sep 21, 2021 | 10.16 | 10.35 | 9.910 | 10.18 | 673,831 | -0.04(-0.39%) |
Sep 20, 2021 | 10.40 | 10.49 | 10.10 | 10.22 | 527,119 | -0.45(-4.22%) |
Sep 17, 2021 | 10.65 | 10.79 | 10.56 | 10.67 | 850,549 | +0.05(+0.47%) |
Sep 16, 2021 | 10.53 | 10.71 | 10.46 | 10.62 | 636,085 | +0.01(+0.09%) |
Sep 15, 2021 | 10.52 | 10.62 | 10.21 | 10.61 | 926,072 | +0.17(+1.63%) |
Sep 14, 2021 | 10.67 | 10.67 | 10.31 | 10.44 | 528,640 | -0.24(-2.25%) |
Sep 13, 2021 | 10.88 | 10.88 | 10.54 | 10.68 | 817,131 | -0.11(-1.02%) |
Sep 10, 2021 | 10.77 | 10.98 | 10.67 | 10.79 | 730,602 | +0.05(+0.47%) |
Sep 09, 2021 | 10.32 | 10.86 | 10.30 | 10.74 | 667,651 | +0.40(+3.87%) |
Sep 08, 2021 | 10.69 | 10.71 | 10.21 | 10.34 | 1,096,243 | -0.39(-3.63%) |
Sep 07, 2021 | 11.18 | 11.18 | 10.72 | 10.73 | 932,719 | -0.28(-2.54%) |
Sep 03, 2021 | 11.12 | 11.28 | 10.77 | 11.01 | 1,019,048 | -0.13(-1.17%) |
Sep 02, 2021 | 11.42 | 11.85 | 11.11 | 11.14 | 993,258 | -0.06(-0.54%) |
Sep 01, 2021 | 11.51 | 11.51 | 11.05 | 11.20 | 1,008,672 | -0.20(-1.75%) |
Aug 31, 2021 | 11.72 | 11.76 | 11.33 | 11.40 | 954,824 | -0.37(-3.14%) |
Aug 30, 2021 | 11.68 | 11.80 | 11.37 | 11.77 | 891,426 | +0.12(+1.03%) |
Aug 27, 2021 | 11.87 | 11.98 | 11.29 | 11.65 | 1,335,845 | -0.48(-3.96%) |
Aug 26, 2021 | 12.24 | 12.54 | 12.08 | 12.13 | 511,780 | -0.27(-2.18%) |
Aug 25, 2021 | 12.34 | 12.64 | 12.17 | 12.40 | 833,114 | +0.05(+0.40%) |
Aug 24, 2021 | 11.45 | 12.45 | 11.40 | 12.35 | 1,748,037 | +0.95(+8.33%) |
Aug 23, 2021 | 11.87 | 12.03 | 11.33 | 11.40 | 953,797 | -0.37(-3.14%) |
Aug 20, 2021 | 11.45 | 11.85 | 11.41 | 11.77 | 613,788 | +0.16(+1.38%) |
Aug 19, 2021 | 11.76 | 11.97 | 11.47 | 11.61 | 792,214 | -0.30(-2.52%) |
Aug 18, 2021 | 12.09 | 12.30 | 11.82 | 11.91 | 626,701 | -0.14(-1.16%) |
Aug 17, 2021 | 11.96 | 12.27 | 11.80 | 12.05 | 856,279 | -0.07(-0.58%) |
Aug 16, 2021 | 12.29 | 12.45 | 11.86 | 12.12 | 914,447 | -0.23(-1.86%) |
Aug 13, 2021 | 13.26 | 13.34 | 12.28 | 12.35 | 1,290,291 | -1.00(-7.49%) |
Aug 12, 2021 | 13.73 | 14.05 | 13.32 | 13.35 | 865,906 | -0.28(-2.05%) |
Aug 11, 2021 | 13.61 | 13.70 | 13.03 | 13.63 | 1,219,219 | +0.07(+0.52%) |
Aug 10, 2021 | 12.61 | 13.63 | 11.90 | 13.56 | 5,289,639 | -0.77(-5.37%) |
Aug 09, 2021 | 14.21 | 14.60 | 13.82 | 14.33 | 1,600,364 | +0.14(+0.99%) |
Aug 06, 2021 | 14.48 | 14.81 | 14.14 | 14.19 | 387,024 | -0.28(-1.94%) |
Aug 05, 2021 | 13.97 | 15.21 | 13.83 | 14.47 | 1,611,290 | +0.34(+2.41%) |
Aug 04, 2021 | 14.29 | 14.49 | 13.92 | 14.13 | 756,226 | -0.29(-2.01%) |
Aug 03, 2021 | 14.56 | 14.56 | 14.10 | 14.42 | 677,945 | -0.14(-0.96%) |