Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.20 | 10.40 | 10.10 | 10.10 | 23,175 | -0.05(-0.49%) |
Oct 28, 2021 | 10.33 | 10.62 | 10.05 | 10.15 | 24,219 | -0.05(-0.49%) |
Oct 27, 2021 | 10.13 | 10.70 | 10.01 | 10.20 | 37,513 | +0.02(+0.20%) |
Oct 26, 2021 | 10.40 | 10.18 | 20,966 | -0.22(-2.12%) | ||
Oct 25, 2021 | 10.49 | 10.56 | 10.22 | 10.40 | 30,375 | -0.05(-0.48%) |
Oct 22, 2021 | 10.79 | 10.79 | 10.41 | 10.45 | 12,799 | -0.24(-2.25%) |
Oct 21, 2021 | 10.83 | 11.25 | 10.55 | 10.69 | 28,565 | -0.31(-2.82%) |
Oct 20, 2021 | 10.85 | 11.04 | 10.77 | 11.00 | 17,466 | +0.15(+1.38%) |
Oct 19, 2021 | 10.70 | 11.05 | 10.65 | 10.85 | 32,761 | +0.15(+1.40%) |
Oct 18, 2021 | 11.25 | 11.25 | 10.51 | 10.70 | 72,579 | -0.55(-4.89%) |
Oct 15, 2021 | 11.54 | 11.59 | 11.25 | 11.25 | 25,857 | -0.21(-1.83%) |
Oct 14, 2021 | 11.42 | 11.55 | 11.35 | 11.46 | 7,922 | +0.11(+0.97%) |
Oct 13, 2021 | 11.46 | 11.55 | 11.26 | 11.35 | 9,297 | +0.10(+0.89%) |
Oct 12, 2021 | 11.44 | 11.92 | 11.25 | 11.25 | 14,132 | -0.28(-2.43%) |
Oct 11, 2021 | 12.04 | 12.05 | 11.35 | 11.53 | 26,803 | -0.51(-4.24%) |
Oct 08, 2021 | 11.49 | 12.13 | 11.40 | 12.04 | 14,303 | +0.70(+6.17%) |
Oct 07, 2021 | 11.30 | 12.04 | 11.30 | 11.34 | 16,191 | -0.24(-2.07%) |
Oct 06, 2021 | 11.36 | 11.83 | 11.36 | 11.58 | 11,803 | +0.04(+0.35%) |
Oct 05, 2021 | 11.43 | 11.89 | 11.43 | 11.54 | 19,637 | +0.09(+0.79%) |
Oct 04, 2021 | 12.00 | 12.52 | 11.25 | 11.45 | 70,576 | -0.66(-5.45%) |
Oct 01, 2021 | 12.52 | 12.65 | 12.11 | 12.11 | 17,849 | -0.38(-3.04%) |
Sep 30, 2021 | 12.44 | 12.60 | 12.19 | 12.49 | 36,814 | -0.08(-0.64%) |
Sep 29, 2021 | 12.49 | 13.00 | 12.34 | 12.57 | 21,786 | +0.26(+2.11%) |
Sep 28, 2021 | 13.47 | 13.47 | 11.81 | 12.31 | 38,740 | -1.01(-7.58%) |
Sep 27, 2021 | 12.60 | 13.90 | 12.60 | 13.32 | 82,619 | +0.76(+6.05%) |
Sep 24, 2021 | 11.59 | 12.60 | 11.48 | 12.56 | 28,340 | +0.90(+7.72%) |
Sep 23, 2021 | 12.13 | 12.13 | 11.19 | 11.66 | 52,821 | -0.48(-3.95%) |
Sep 22, 2021 | 12.16 | 12.32 | 12.03 | 12.14 | 23,039 | +0.11(+0.91%) |
Sep 21, 2021 | 12.11 | 12.45 | 12.03 | 12.03 | 20,221 | +0.07(+0.59%) |
Sep 20, 2021 | 11.84 | 12.21 | 11.51 | 11.96 | 44,032 | -0.26(-2.13%) |
Sep 17, 2021 | 13.08 | 13.30 | 12.22 | 12.22 | 43,958 | -0.95(-7.21%) |
Sep 16, 2021 | 13.30 | 13.65 | 13.17 | 13.17 | 28,049 | -0.18(-1.35%) |
Sep 15, 2021 | 13.12 | 13.60 | 13.12 | 13.35 | 34,219 | +0.25(+1.91%) |
Sep 14, 2021 | 13.45 | 13.60 | 12.90 | 13.10 | 97,352 | -0.37(-2.75%) |
Sep 13, 2021 | 12.28 | 13.60 | 12.15 | 13.47 | 122,114 | +1.32(+10.86%) |
Sep 10, 2021 | 12.52 | 12.70 | 11.76 | 12.15 | 80,420 | -0.08(-0.65%) |
Sep 09, 2021 | 11.15 | 12.45 | 11.00 | 12.23 | 149,736 | +1.13(+10.18%) |
Sep 08, 2021 | 11.05 | 11.19 | 10.72 | 11.10 | 37,178 | -0.10(-0.89%) |
Sep 07, 2021 | 10.50 | 11.49 | 10.50 | 11.20 | 128,923 | +0.75(+7.18%) |
Sep 03, 2021 | 9.050 | 10.99 | 9.050 | 10.45 | 465,056 | +1.60(+18.08%) |
Sep 02, 2021 | 7.390 | 10.72 | 7.330 | 8.850 | 548,388 | +1.30(+17.22%) |
Sep 01, 2021 | 7.500 | 7.710 | 7.410 | 7.550 | 12,278 | +0.16(+2.17%) |
Aug 31, 2021 | 7.690 | 7.690 | 7.390 | 7.390 | 4,370 | -0.26(-3.40%) |
Aug 30, 2021 | 7.770 | 7.770 | 7.300 | 7.650 | 4,156 | +0.04(+0.53%) |
Aug 27, 2021 | 7.480 | 7.770 | 7.410 | 7.610 | 13,010 | +0.11(+1.47%) |
Aug 26, 2021 | 7.270 | 7.500 | 7.180 | 7.500 | 8,676 | +0.23(+3.16%) |
Aug 25, 2021 | 7.120 | 7.500 | 7.120 | 7.270 | 11,537 | -0.18(-2.35%) |
Aug 24, 2021 | 7.340 | 7.644 | 7.340 | 7.445 | 5,038 | -0.09(-1.26%) |
Aug 23, 2021 | 7.460 | 7.640 | 7.320 | 7.540 | 9,884 | +0.25(+3.43%) |
Aug 20, 2021 | 7.300 | 7.470 | 7.290 | 7.290 | 959 | +0.06(+0.83%) |
Aug 19, 2021 | 7.350 | 7.560 | 7.230 | 7.230 | 4,873 | -0.13(-1.77%) |
Aug 18, 2021 | 7.150 | 7.410 | 7.150 | 7.360 | 7,414 | +0.09(+1.24%) |
Aug 17, 2021 | 7.400 | 7.500 | 7.220 | 7.270 | 16,556 | -0.13(-1.76%) |
Aug 16, 2021 | 7.250 | 7.520 | 7.213 | 7.400 | 8,191 | +0.05(+0.68%) |
Aug 13, 2021 | 7.380 | 7.530 | 7.350 | 7.350 | 14,734 | -0.07(-0.94%) |
Aug 12, 2021 | 7.650 | 7.670 | 7.410 | 7.420 | 11,420 | -0.22(-2.88%) |
Aug 11, 2021 | 7.730 | 7.737 | 7.450 | 7.640 | 16,231 | -0.10(-1.29%) |
Aug 10, 2021 | 7.570 | 7.740 | 7.520 | 7.740 | 12,401 | -0.22(-2.75%) |
Aug 09, 2021 | 7.520 | 7.959 | 7.520 | 7.959 | 4,543 | +0.12(+1.51%) |
Aug 06, 2021 | 7.910 | 8.050 | 7.700 | 7.840 | 6,102 | -0.22(-2.73%) |
Aug 05, 2021 | 7.900 | 8.090 | 7.850 | 8.060 | 6,098 | +0.16(+2.03%) |
Aug 04, 2021 | 8.050 | 8.050 | 7.880 | 7.900 | 3,254 | -0.19(-2.35%) |
Aug 03, 2021 | 7.970 | 8.090 | 7.850 | 8.090 | 2,303 | +0.01(+0.12%) |