Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.14 | 10.14 | 9.460 | 9.590 | 849,809 | -0.50(-4.96%) |
Oct 28, 2021 | 9.850 | 10.16 | 9.775 | 10.09 | 774,571 | +0.19(+1.92%) |
Oct 27, 2021 | 10.32 | 10.30 | 9.790 | 9.900 | 625,464 | -0.57(-5.44%) |
Oct 26, 2021 | 10.31 | 10.55 | 10.47 | 891,977 | +0.22(+2.15%) | |
Oct 25, 2021 | 10.29 | 10.79 | 10.18 | 10.25 | 850,091 | +0.05(+0.49%) |
Oct 22, 2021 | 10.14 | 10.26 | 10.05 | 10.20 | 463,217 | +0.07(+0.69%) |
Oct 21, 2021 | 10.19 | 10.37 | 10.02 | 10.13 | 800,597 | -0.13(-1.27%) |
Oct 20, 2021 | 10.09 | 10.27 | 9.960 | 10.26 | 700,783 | +0.07(+0.69%) |
Oct 19, 2021 | 10.20 | 10.20 | 9.840 | 10.19 | 516,000 | -0.01(-0.10%) |
Oct 18, 2021 | 10.29 | 10.48 | 10.04 | 10.20 | 743,385 | -0.04(-0.39%) |
Oct 15, 2021 | 10.42 | 10.55 | 10.24 | 10.24 | 979,491 | +0.16(+1.59%) |
Oct 14, 2021 | 10.37 | 10.39 | 9.980 | 10.08 | 642,809 | -0.14(-1.37%) |
Oct 13, 2021 | 9.820 | 10.26 | 9.640 | 10.22 | 918,853 | +0.29(+2.92%) |
Oct 12, 2021 | 9.940 | 10.18 | 9.700 | 9.930 | 504,402 | -0.03(-0.30%) |
Oct 11, 2021 | 10.36 | 10.38 | 9.920 | 9.960 | 848,214 | +0.00(+0.00%) |
Oct 08, 2021 | 9.890 | 10.21 | 9.830 | 9.960 | 693,301 | +0.14(+1.43%) |
Oct 07, 2021 | 9.530 | 9.980 | 9.370 | 9.820 | 722,812 | +0.29(+3.04%) |
Oct 06, 2021 | 9.650 | 9.860 | 9.310 | 9.530 | 926,973 | -0.39(-3.93%) |
Oct 05, 2021 | 10.00 | 10.32 | 9.680 | 9.920 | 1,485,021 | +0.06(+0.61%) |
Oct 04, 2021 | 9.510 | 10.10 | 9.470 | 9.860 | 1,700,483 | +0.56(+6.02%) |
Oct 01, 2021 | 8.760 | 9.330 | 8.730 | 9.300 | 1,356,864 | +0.65(+7.51%) |
Sep 30, 2021 | 8.730 | 8.800 | 8.430 | 8.650 | 761,801 | -0.16(-1.82%) |
Sep 29, 2021 | 8.650 | 8.930 | 8.400 | 8.810 | 1,194,387 | +0.14(+1.61%) |
Sep 28, 2021 | 8.710 | 9.160 | 8.600 | 8.670 | 1,182,954 | +0.11(+1.29%) |
Sep 27, 2021 | 8.270 | 8.740 | 8.240 | 8.560 | 1,080,900 | +0.58(+7.27%) |
Sep 24, 2021 | 7.860 | 8.102 | 7.800 | 7.980 | 992,956 | +0.10(+1.27%) |
Sep 23, 2021 | 7.270 | 7.940 | 7.180 | 7.880 | 1,551,862 | +0.67(+9.29%) |
Sep 22, 2021 | 7.420 | 7.635 | 7.200 | 7.210 | 1,300,129 | +0.00(+0.00%) |
Sep 21, 2021 | 7.530 | 7.560 | 7.080 | 7.210 | 849,976 | -0.17(-2.30%) |
Sep 20, 2021 | 7.360 | 7.480 | 7.110 | 7.380 | 698,643 | -0.41(-5.26%) |
Sep 17, 2021 | 7.820 | 7.930 | 7.562 | 7.790 | 1,782,322 | +0.00(+0.00%) |
Sep 16, 2021 | 8.000 | 8.000 | 7.585 | 7.790 | 740,672 | -0.25(-3.11%) |
Sep 15, 2021 | 7.970 | 8.370 | 7.970 | 8.040 | 1,089,806 | +0.25(+3.21%) |
Sep 14, 2021 | 8.150 | 8.280 | 7.750 | 7.790 | 618,849 | -0.18(-2.26%) |
Sep 13, 2021 | 7.650 | 8.100 | 7.650 | 7.970 | 1,079,744 | +0.55(+7.41%) |
Sep 10, 2021 | 7.700 | 7.710 | 7.385 | 7.420 | 568,200 | -0.02(-0.27%) |
Sep 09, 2021 | 7.290 | 7.630 | 7.190 | 7.440 | 581,278 | +0.08(+1.09%) |
Sep 08, 2021 | 7.740 | 7.850 | 7.340 | 7.360 | 673,726 | -0.39(-5.03%) |
Sep 07, 2021 | 7.560 | 7.775 | 7.480 | 7.750 | 1,176,531 | +0.00(+0.00%) |
Sep 03, 2021 | 7.840 | 7.960 | 7.650 | 7.750 | 383,104 | -0.09(-1.15%) |
Sep 02, 2021 | 7.900 | 8.053 | 7.790 | 7.840 | 607,672 | +0.11(+1.42%) |
Sep 01, 2021 | 7.730 | 7.855 | 7.595 | 7.730 | 549,802 | -0.01(-0.13%) |
Aug 31, 2021 | 7.600 | 7.790 | 7.545 | 7.740 | 512,101 | +0.05(+0.65%) |
Aug 30, 2021 | 7.940 | 8.030 | 7.668 | 7.690 | 558,479 | -0.16(-2.04%) |
Aug 27, 2021 | 7.550 | 7.955 | 7.465 | 7.850 | 852,483 | +0.45(+6.08%) |
Aug 26, 2021 | 7.450 | 7.560 | 7.320 | 7.400 | 422,274 | -0.10(-1.33%) |
Aug 25, 2021 | 7.520 | 7.615 | 7.250 | 7.500 | 402,350 | +0.04(+0.54%) |
Aug 24, 2021 | 7.280 | 7.495 | 7.280 | 7.460 | 586,253 | +0.28(+3.90%) |
Aug 23, 2021 | 6.890 | 7.260 | 6.845 | 7.180 | 1,061,189 | +0.61(+9.28%) |
Aug 20, 2021 | 6.470 | 6.690 | 6.470 | 6.570 | 763,847 | +0.01(+0.15%) |
Aug 19, 2021 | 6.580 | 6.740 | 6.390 | 6.560 | 1,307,516 | -0.26(-3.81%) |
Aug 18, 2021 | 6.870 | 7.065 | 6.755 | 6.820 | 737,810 | +0.00(+0.00%) |
Aug 17, 2021 | 6.830 | 7.050 | 6.670 | 6.820 | 832,535 | -0.15(-2.15%) |
Aug 16, 2021 | 7.000 | 7.088 | 6.840 | 6.970 | 769,948 | -0.23(-3.19%) |
Aug 13, 2021 | 7.480 | 7.480 | 7.160 | 7.200 | 535,119 | -0.33(-4.38%) |
Aug 12, 2021 | 7.680 | 7.780 | 7.350 | 7.530 | 370,695 | -0.17(-2.21%) |
Aug 11, 2021 | 7.510 | 7.725 | 7.340 | 7.700 | 497,439 | +0.08(+1.05%) |
Aug 10, 2021 | 7.230 | 7.650 | 7.200 | 7.620 | 667,955 | +0.38(+5.25%) |
Aug 09, 2021 | 7.220 | 7.395 | 7.045 | 7.240 | 678,015 | -0.09(-1.23%) |
Aug 06, 2021 | 7.440 | 7.652 | 7.320 | 7.330 | 865,778 | +0.06(+0.83%) |
Aug 05, 2021 | 6.880 | 7.470 | 6.720 | 7.270 | 1,833,580 | +0.38(+5.52%) |
Aug 04, 2021 | 7.450 | 7.560 | 6.772 | 6.890 | 1,202,002 | -0.84(-10.87%) |
Aug 03, 2021 | 7.490 | 7.800 | 7.240 | 7.730 | 1,182,291 | +0.15(+1.98%) |