Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.960 | 10.44 | 9.600 | 9.720 | 8,404 | -0.36(-3.57%) |
Oct 28, 2021 | 10.23 | 10.48 | 9.780 | 10.08 | 41,323 | -0.30(-2.89%) |
Oct 27, 2021 | 10.50 | 10.86 | 10.14 | 10.38 | 34,181 | -0.36(-3.35%) |
Oct 26, 2021 | 10.62 | 11.82 | 10.74 | 86,113 | +0.36(+3.47%) | |
Oct 25, 2021 | 10.50 | 10.80 | 9.964 | 10.38 | 26,626 | +0.00(+0.00%) |
Oct 22, 2021 | 9.780 | 11.88 | 9.780 | 10.38 | 159,029 | +0.54(+5.49%) |
Oct 21, 2021 | 10.02 | 10.26 | 9.600 | 9.840 | 12,795 | -0.18(-1.80%) |
Oct 20, 2021 | 9.960 | 10.56 | 9.960 | 10.02 | 15,041 | +0.00(+0.00%) |
Oct 19, 2021 | 10.26 | 10.26 | 9.660 | 10.02 | 21,464 | -0.30(-2.91%) |
Oct 18, 2021 | 9.780 | 10.98 | 9.780 | 10.32 | 19,281 | +0.24(+2.38%) |
Oct 15, 2021 | 10.26 | 10.26 | 9.745 | 10.08 | 19,582 | -0.12(-1.18%) |
Oct 14, 2021 | 9.960 | 10.50 | 9.960 | 10.20 | 14,429 | -0.30(-2.86%) |
Oct 13, 2021 | 9.960 | 10.50 | 9.600 | 10.50 | 32,911 | +0.18(+1.74%) |
Oct 12, 2021 | 9.000 | 10.86 | 8.460 | 10.32 | 321,861 | +1.50(+17.01%) |
Oct 11, 2021 | 8.760 | 9.165 | 8.460 | 8.820 | 12,189 | +0.06(+0.68%) |
Oct 08, 2021 | 9.600 | 9.780 | 8.760 | 8.760 | 16,181 | -0.84(-8.75%) |
Oct 07, 2021 | 9.720 | 9.960 | 9.420 | 9.600 | 11,013 | -0.18(-1.84%) |
Oct 06, 2021 | 9.360 | 10.44 | 9.103 | 9.780 | 73,884 | +0.12(+1.24%) |
Oct 05, 2021 | 9.120 | 9.660 | 8.852 | 9.660 | 19,594 | +0.72(+8.05%) |
Oct 04, 2021 | 10.02 | 10.02 | 8.820 | 8.940 | 23,324 | -1.02(-10.24%) |
Oct 01, 2021 | 10.26 | 10.44 | 9.900 | 9.960 | 21,739 | -0.54(-5.14%) |
Sep 30, 2021 | 10.56 | 10.56 | 10.34 | 10.50 | 8,653 | +0.06(+0.57%) |
Sep 29, 2021 | 10.86 | 10.87 | 10.38 | 10.44 | 17,414 | -0.54(-4.92%) |
Sep 28, 2021 | 11.10 | 11.34 | 10.56 | 10.98 | 13,431 | -0.18(-1.61%) |
Sep 27, 2021 | 11.04 | 11.58 | 10.92 | 11.16 | 18,547 | +0.00(+0.00%) |
Sep 24, 2021 | 11.16 | 11.38 | 10.80 | 11.16 | 14,042 | -0.24(-2.11%) |
Sep 23, 2021 | 11.22 | 11.64 | 11.04 | 11.40 | 8,883 | +0.18(+1.60%) |
Sep 22, 2021 | 11.64 | 11.73 | 10.92 | 11.22 | 31,573 | -0.60(-5.08%) |
Sep 21, 2021 | 10.98 | 13.92 | 10.56 | 11.82 | 341,790 | +0.78(+7.07%) |
Sep 20, 2021 | 10.98 | 11.46 | 10.92 | 11.04 | 16,691 | -0.54(-4.66%) |
Sep 17, 2021 | 11.76 | 11.94 | 11.28 | 11.58 | 22,787 | -0.18(-1.53%) |
Sep 16, 2021 | 11.64 | 11.76 | 11.28 | 11.76 | 19,516 | -0.06(-0.51%) |
Sep 15, 2021 | 11.82 | 12.36 | 11.58 | 11.82 | 15,064 | -0.12(-1.01%) |
Sep 14, 2021 | 12.42 | 12.54 | 11.88 | 11.94 | 22,431 | -0.42(-3.40%) |
Sep 13, 2021 | 12.78 | 12.78 | 12.36 | 12.36 | 6,499 | -0.24(-1.90%) |
Sep 10, 2021 | 12.84 | 12.90 | 12.36 | 12.60 | 10,298 | -0.12(-0.94%) |
Sep 09, 2021 | 12.60 | 12.84 | 12.60 | 12.72 | 6,637 | +0.12(+0.95%) |
Sep 08, 2021 | 13.26 | 13.26 | 12.24 | 12.60 | 27,086 | -0.72(-5.41%) |
Sep 07, 2021 | 13.44 | 13.74 | 13.08 | 13.32 | 28,259 | -0.18(-1.33%) |
Sep 03, 2021 | 14.04 | 14.28 | 13.44 | 13.50 | 18,335 | -0.54(-3.85%) |
Sep 02, 2021 | 14.10 | 14.46 | 13.86 | 14.04 | 19,653 | -0.06(-0.43%) |
Sep 01, 2021 | 13.98 | 14.40 | 13.74 | 14.10 | 24,545 | +0.18(+1.29%) |
Aug 31, 2021 | 13.68 | 14.16 | 13.50 | 13.92 | 21,714 | +0.48(+3.57%) |
Aug 30, 2021 | 13.80 | 14.04 | 13.38 | 13.44 | 26,587 | -0.84(-5.88%) |
Aug 27, 2021 | 12.96 | 14.58 | 12.90 | 14.28 | 129,260 | +1.20(+9.17%) |
Aug 26, 2021 | 12.78 | 13.32 | 12.48 | 13.08 | 17,480 | +0.24(+1.87%) |
Aug 25, 2021 | 13.14 | 13.32 | 12.78 | 12.84 | 34,101 | -0.18(-1.38%) |
Aug 24, 2021 | 13.44 | 13.50 | 12.78 | 13.02 | 56,805 | +0.00(+0.00%) |
Aug 23, 2021 | 12.84 | 13.56 | 12.54 | 13.02 | 101,557 | +0.42(+3.33%) |
Aug 20, 2021 | 12.30 | 13.26 | 12.12 | 12.60 | 57,928 | +0.36(+2.94%) |
Aug 19, 2021 | 12.60 | 12.72 | 12.00 | 12.24 | 22,113 | -0.60(-4.67%) |
Aug 18, 2021 | 11.88 | 13.42 | 11.64 | 12.84 | 92,428 | +0.90(+7.54%) |
Aug 17, 2021 | 12.24 | 12.24 | 11.76 | 11.94 | 21,389 | -0.36(-2.93%) |
Aug 16, 2021 | 12.90 | 12.93 | 11.54 | 12.30 | 128,491 | -0.54(-4.21%) |
Aug 13, 2021 | 12.30 | 13.80 | 11.88 | 12.84 | 161,752 | +0.42(+3.38%) |
Aug 12, 2021 | 12.60 | 12.66 | 12.30 | 12.42 | 35,384 | -0.06(-0.48%) |
Aug 11, 2021 | 13.08 | 13.25 | 11.76 | 12.48 | 96,050 | -0.72(-5.45%) |
Aug 10, 2021 | 13.26 | 13.45 | 12.84 | 13.20 | 47,523 | +0.06(+0.46%) |
Aug 09, 2021 | 13.98 | 15.00 | 12.66 | 13.14 | 208,990 | -0.78(-5.60%) |
Aug 06, 2021 | 13.80 | 14.76 | 13.08 | 13.92 | 368,353 | -1.20(-7.94%) |
Aug 05, 2021 | 12.96 | 18.54 | 12.96 | 15.12 | 2,632,664 | +2.22(+17.21%) |
Aug 04, 2021 | 13.14 | 13.83 | 12.90 | 12.90 | 12,730 | -0.66(-4.87%) |
Aug 03, 2021 | 13.32 | 13.80 | 12.24 | 13.56 | 33,417 | +0.48(+3.67%) |