Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.910 | 9.090 | 8.830 | 9.060 | 61,315 | +0.09(+1.00%) |
Oct 28, 2021 | 9.100 | 9.120 | 8.920 | 8.970 | 49,102 | -0.28(-3.03%) |
Oct 27, 2021 | 8.920 | 9.260 | 8.800 | 9.250 | 80,844 | +0.42(+4.76%) |
Oct 26, 2021 | 8.800 | 8.830 | 8.830 | 45,919 | -0.08(-0.90%) | |
Oct 25, 2021 | 8.710 | 8.910 | 8.700 | 8.910 | 45,534 | +0.05(+0.56%) |
Oct 22, 2021 | 9.020 | 9.020 | 8.750 | 8.860 | 92,548 | -0.27(-2.96%) |
Oct 21, 2021 | 9.230 | 9.300 | 8.980 | 9.130 | 31,966 | +0.00(+0.00%) |
Oct 20, 2021 | 9.440 | 9.509 | 9.090 | 9.130 | 65,262 | -0.21(-2.25%) |
Oct 19, 2021 | 9.538 | 9.539 | 9.310 | 9.340 | 12,492 | -0.30(-3.11%) |
Oct 18, 2021 | 9.780 | 9.780 | 9.340 | 9.640 | 89,667 | -0.12(-1.23%) |
Oct 15, 2021 | 10.11 | 10.19 | 9.546 | 9.760 | 131,277 | -0.60(-5.79%) |
Oct 14, 2021 | 10.42 | 10.83 | 10.36 | 10.36 | 17,813 | -0.39(-3.63%) |
Oct 13, 2021 | 10.52 | 11.29 | 10.49 | 10.75 | 84,319 | +0.27(+2.58%) |
Oct 12, 2021 | 10.49 | 10.61 | 10.31 | 10.48 | 63,620 | +0.04(+0.38%) |
Oct 11, 2021 | 9.950 | 10.46 | 9.760 | 10.44 | 41,000 | +0.35(+3.47%) |
Oct 08, 2021 | 10.40 | 10.40 | 9.900 | 10.09 | 94,892 | -0.17(-1.66%) |
Oct 07, 2021 | 10.06 | 10.28 | 9.840 | 10.26 | 71,489 | -0.07(-0.67%) |
Oct 06, 2021 | 10.51 | 10.90 | 10.30 | 10.33 | 85,176 | +0.02(+0.18%) |
Oct 05, 2021 | 10.60 | 10.60 | 10.15 | 10.31 | 102,164 | -0.64(-5.84%) |
Oct 04, 2021 | 10.76 | 11.04 | 10.27 | 10.95 | 58,172 | +0.15(+1.40%) |
Oct 01, 2021 | 11.00 | 11.38 | 10.57 | 10.80 | 73,516 | -0.55(-4.85%) |
Sep 30, 2021 | 10.90 | 11.40 | 10.67 | 11.35 | 118,292 | +0.51(+4.74%) |
Sep 29, 2021 | 10.81 | 11.03 | 10.65 | 10.84 | 36,420 | +0.15(+1.37%) |
Sep 28, 2021 | 10.30 | 10.80 | 10.09 | 10.69 | 122,768 | +0.40(+3.94%) |
Sep 27, 2021 | 10.69 | 10.69 | 10.20 | 10.29 | 37,279 | -0.68(-6.23%) |
Sep 24, 2021 | 11.41 | 11.41 | 10.86 | 10.97 | 43,133 | -0.25(-2.22%) |
Sep 23, 2021 | 12.00 | 12.01 | 11.10 | 11.22 | 57,015 | -1.20(-9.69%) |
Sep 22, 2021 | 12.53 | 12.69 | 12.10 | 12.42 | 65,201 | -0.87(-6.55%) |
Sep 21, 2021 | 13.12 | 13.52 | 12.96 | 13.29 | 23,837 | -0.01(-0.04%) |
Sep 20, 2021 | 13.31 | 13.95 | 13.29 | 13.29 | 66,010 | +1.01(+8.18%) |
Sep 17, 2021 | 12.26 | 12.29 | 12.18 | 12.29 | 7,027 | +0.09(+0.76%) |
Sep 16, 2021 | 11.76 | 12.33 | 11.73 | 12.20 | 11,542 | +0.18(+1.47%) |
Sep 15, 2021 | 12.49 | 12.49 | 11.90 | 12.02 | 125,360 | -0.56(-4.45%) |
Sep 14, 2021 | 11.72 | 12.66 | 11.46 | 12.58 | 197,078 | +0.71(+5.98%) |
Sep 13, 2021 | 12.23 | 12.29 | 11.87 | 11.87 | 17,085 | -0.57(-4.61%) |
Sep 10, 2021 | 11.97 | 12.45 | 11.95 | 12.44 | 21,157 | +0.29(+2.43%) |
Sep 09, 2021 | 12.23 | 12.23 | 11.76 | 12.15 | 9,688 | -0.20(-1.65%) |
Sep 08, 2021 | 12.24 | 12.40 | 12.00 | 12.35 | 8,681 | +0.29(+2.37%) |
Sep 07, 2021 | 11.78 | 12.07 | 11.62 | 12.07 | 8,014 | +0.06(+0.52%) |
Sep 03, 2021 | 11.86 | 12.11 | 11.77 | 12.00 | 14,463 | +0.06(+0.53%) |
Sep 02, 2021 | 11.90 | 12.00 | 11.62 | 11.94 | 6,102 | -0.12(-0.96%) |
Sep 01, 2021 | 11.78 | 12.08 | 11.78 | 12.06 | 14,245 | +0.42(+3.57%) |
Aug 31, 2021 | 11.32 | 11.75 | 11.26 | 11.64 | 9,038 | +0.11(+0.95%) |
Aug 30, 2021 | 10.97 | 11.53 | 10.97 | 11.53 | 37,559 | +0.65(+5.97%) |
Aug 27, 2021 | 11.28 | 11.28 | 10.86 | 10.88 | 35,961 | -0.54(-4.73%) |
Aug 26, 2021 | 11.16 | 11.42 | 10.94 | 11.42 | 32,777 | +0.18(+1.60%) |
Aug 25, 2021 | 11.70 | 11.71 | 10.97 | 11.24 | 52,196 | -0.51(-4.34%) |
Aug 24, 2021 | 12.00 | 12.01 | 11.73 | 11.75 | 11,318 | -0.50(-4.08%) |
Aug 23, 2021 | 12.28 | 12.28 | 12.15 | 12.25 | 25,682 | -0.40(-3.16%) |
Aug 20, 2021 | 12.90 | 12.96 | 12.64 | 12.65 | 13,344 | -0.25(-1.94%) |
Aug 19, 2021 | 13.04 | 13.04 | 12.54 | 12.90 | 38,374 | +0.46(+3.70%) |
Aug 18, 2021 | 12.32 | 12.44 | 11.91 | 12.44 | 28,077 | +0.42(+3.47%) |
Aug 17, 2021 | 12.00 | 12.38 | 11.70 | 12.02 | 22,218 | +0.37(+3.20%) |
Aug 16, 2021 | 11.61 | 12.10 | 11.61 | 11.65 | 37,204 | +0.38(+3.37%) |
Aug 13, 2021 | 10.93 | 11.45 | 10.89 | 11.27 | 33,014 | +0.35(+3.21%) |
Aug 12, 2021 | 11.08 | 11.18 | 10.88 | 10.92 | 21,519 | -0.13(-1.18%) |
Aug 11, 2021 | 11.56 | 11.65 | 11.05 | 11.05 | 34,538 | -0.51(-4.41%) |
Aug 10, 2021 | 12.12 | 12.15 | 11.49 | 11.56 | 23,396 | -0.64(-5.25%) |
Aug 09, 2021 | 12.50 | 12.59 | 11.95 | 12.20 | 25,561 | -0.29(-2.32%) |
Aug 06, 2021 | 13.00 | 13.00 | 12.20 | 12.49 | 85,748 | -1.05(-7.75%) |
Aug 05, 2021 | 13.66 | 13.77 | 13.44 | 13.54 | 6,599 | -0.61(-4.31%) |
Aug 04, 2021 | 14.20 | 14.24 | 13.75 | 14.15 | 5,085 | +0.31(+2.24%) |
Aug 03, 2021 | 14.31 | 15.01 | 13.72 | 13.84 | 80,373 | -0.58(-4.02%) |