Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.27 | 10.82 | 10.27 | 10.77 | 3,167,900 | +0.31(+2.96%) |
Oct 28, 2021 | 10.24 | 10.60 | 9.950 | 10.46 | 2,556,646 | +0.44(+4.39%) |
Oct 27, 2021 | 10.20 | 10.21 | 9.960 | 10.02 | 2,083,657 | -0.36(-3.47%) |
Oct 26, 2021 | 10.56 | 10.38 | 1,514,438 | -0.25(-2.35%) | ||
Oct 25, 2021 | 10.45 | 10.65 | 10.33 | 10.63 | 1,973,501 | +0.35(+3.40%) |
Oct 22, 2021 | 10.39 | 10.45 | 10.17 | 10.28 | 1,284,173 | +0.04(+0.39%) |
Oct 21, 2021 | 10.44 | 10.44 | 10.17 | 10.24 | 2,073,569 | -0.36(-3.40%) |
Oct 20, 2021 | 10.78 | 10.85 | 10.57 | 10.60 | 1,765,052 | -0.23(-2.12%) |
Oct 19, 2021 | 10.78 | 11.01 | 10.71 | 10.83 | 1,802,711 | +0.13(+1.21%) |
Oct 18, 2021 | 10.68 | 10.92 | 10.51 | 10.70 | 1,605,109 | -0.08(-0.74%) |
Oct 15, 2021 | 10.60 | 10.93 | 10.50 | 10.78 | 3,234,789 | +0.50(+4.86%) |
Oct 14, 2021 | 10.01 | 10.48 | 10.01 | 10.28 | 2,535,105 | +0.54(+5.54%) |
Oct 13, 2021 | 9.640 | 9.820 | 9.630 | 9.740 | 1,406,830 | +0.14(+1.46%) |
Oct 12, 2021 | 9.360 | 9.600 | 9.360 | 9.600 | 1,611,419 | +0.24(+2.56%) |
Oct 08, 2021 | 9.360 | 9.360 | 9.360 | 0 | -0.01(-0.11%) | |
Oct 07, 2021 | 9.160 | 9.450 | 9.140 | 9.370 | 2,108,444 | +0.24(+2.63%) |
Oct 06, 2021 | 9.330 | 9.360 | 8.900 | 9.130 | 2,819,674 | -0.28(-2.98%) |
Oct 05, 2021 | 9.110 | 9.410 | 9.010 | 9.410 | 3,108,821 | +0.22(+2.39%) |
Oct 04, 2021 | 9.010 | 9.260 | 9.000 | 9.190 | 2,077,148 | +0.26(+2.91%) |
Oct 01, 2021 | 9.130 | 9.200 | 8.810 | 8.930 | 2,489,178 | -0.18(-1.98%) |
Sep 30, 2021 | 9.030 | 9.190 | 8.890 | 9.110 | 3,435,933 | +0.01(+0.11%) |
Sep 29, 2021 | 9.190 | 9.230 | 9.060 | 9.100 | 1,261,950 | -0.20(-2.15%) |
Sep 28, 2021 | 9.250 | 9.300 | 9.210 | 9.300 | 1,184,838 | -0.05(-0.53%) |
Sep 27, 2021 | 9.140 | 9.380 | 8.990 | 9.350 | 2,240,625 | +0.20(+2.19%) |
Sep 24, 2021 | 9.020 | 9.180 | 8.840 | 9.150 | 2,085,029 | +0.01(+0.11%) |
Sep 23, 2021 | 8.930 | 9.200 | 8.910 | 9.140 | 1,607,899 | +0.15(+1.67%) |
Sep 22, 2021 | 8.930 | 9.130 | 8.930 | 8.990 | 2,117,221 | +0.22(+2.51%) |
Sep 21, 2021 | 8.980 | 9.070 | 8.630 | 8.770 | 2,480,489 | -0.05(-0.57%) |
Sep 20, 2021 | 8.750 | 8.850 | 8.560 | 8.820 | 2,097,123 | -0.21(-2.33%) |
Sep 17, 2021 | 9.030 | 9.140 | 8.770 | 9.030 | 4,452,375 | +0.02(+0.22%) |
Sep 16, 2021 | 9.460 | 9.460 | 8.970 | 9.010 | 2,918,579 | -0.58(-6.05%) |
Sep 15, 2021 | 9.550 | 9.710 | 9.500 | 9.590 | 2,464,136 | +0.17(+1.80%) |
Sep 14, 2021 | 9.490 | 9.650 | 9.360 | 9.420 | 5,194,368 | -0.11(-1.15%) |
Sep 13, 2021 | 9.780 | 9.890 | 9.440 | 9.530 | 2,470,159 | -0.20(-2.06%) |
Sep 10, 2021 | 9.940 | 10.10 | 9.720 | 9.730 | 2,386,753 | +0.05(+0.52%) |
Sep 09, 2021 | 9.710 | 9.850 | 9.560 | 9.680 | 2,310,653 | +0.07(+0.73%) |
Sep 08, 2021 | 10.09 | 10.13 | 9.570 | 9.610 | 3,654,081 | -0.51(-5.04%) |
Sep 07, 2021 | 10.19 | 10.30 | 10.06 | 10.12 | 1,645,527 | -0.09(-0.88%) |
Sep 03, 2021 | 10.21 | 10.21 | 10.21 | 0 | +0.02(+0.20%) | |
Sep 02, 2021 | 10.04 | 10.30 | 10.02 | 10.19 | 1,456,246 | +0.06(+0.59%) |
Sep 01, 2021 | 10.09 | 10.24 | 10.06 | 10.13 | 2,338,712 | -0.07(-0.69%) |
Aug 31, 2021 | 10.27 | 10.33 | 10.05 | 10.20 | 3,518,920 | -0.02(-0.20%) |
Aug 30, 2021 | 10.48 | 10.48 | 10.22 | 10.22 | 943,937 | -0.13(-1.26%) |
Aug 27, 2021 | 10.18 | 10.49 | 10.13 | 10.35 | 1,492,671 | +0.22(+2.17%) |
Aug 26, 2021 | 10.19 | 10.23 | 10.04 | 10.13 | 2,400,371 | -0.11(-1.07%) |
Aug 25, 2021 | 10.29 | 10.42 | 10.19 | 10.24 | 933,264 | -0.18(-1.73%) |
Aug 24, 2021 | 10.08 | 10.54 | 10.02 | 10.42 | 1,112,795 | +0.45(+4.51%) |
Aug 23, 2021 | 9.820 | 10.13 | 9.810 | 9.970 | 2,811,787 | +0.28(+2.89%) |
Aug 20, 2021 | 9.740 | 9.850 | 9.570 | 9.690 | 2,076,169 | -0.01(-0.10%) |
Aug 19, 2021 | 10.02 | 10.23 | 9.630 | 9.700 | 2,695,278 | -0.80(-7.62%) |
Aug 18, 2021 | 10.70 | 10.70 | 10.44 | 10.50 | 2,073,222 | -0.27(-2.51%) |
Aug 17, 2021 | 10.86 | 10.93 | 10.64 | 10.77 | 1,804,915 | -0.16(-1.46%) |
Aug 16, 2021 | 11.14 | 11.22 | 10.86 | 10.93 | 1,587,180 | -0.36(-3.19%) |
Aug 13, 2021 | 11.22 | 11.38 | 11.18 | 11.29 | 983,824 | +0.07(+0.62%) |
Aug 12, 2021 | 11.21 | 11.24 | 11.16 | 11.22 | 887,900 | -0.08(-0.71%) |
Aug 11, 2021 | 11.37 | 11.42 | 11.11 | 11.30 | 1,454,346 | -0.08(-0.70%) |
Aug 10, 2021 | 11.10 | 11.49 | 11.06 | 11.38 | 1,861,592 | +0.25(+2.25%) |
Aug 09, 2021 | 11.08 | 11.21 | 11.04 | 11.13 | 2,132,770 | -0.15(-1.33%) |
Aug 06, 2021 | 11.19 | 11.39 | 11.15 | 11.28 | 2,275,282 | +0.14(+1.26%) |
Aug 05, 2021 | 11.02 | 11.28 | 10.87 | 11.14 | 1,063,779 | +0.08(+0.72%) |
Aug 04, 2021 | 11.06 | 11.22 | 10.99 | 11.06 | 2,162,186 | -0.07(-0.63%) |