Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.04 | 11.19 | 10.87 | 11.16 | 10,086,994 | +0.16(+1.44%) |
Oct 28, 2021 | 10.74 | 11.04 | 10.67 | 11.00 | 10,546,017 | +0.28(+2.61%) |
Oct 27, 2021 | 10.91 | 10.97 | 10.70 | 10.72 | 6,748,360 | -0.34(-3.11%) |
Oct 26, 2021 | 11.20 | 11.07 | 7,327,798 | -0.07(-0.67%) | ||
Oct 25, 2021 | 11.09 | 11.23 | 11.03 | 11.14 | 12,149,132 | +0.21(+1.96%) |
Oct 22, 2021 | 10.89 | 10.97 | 10.66 | 10.93 | 8,980,083 | +0.09(+0.86%) |
Oct 21, 2021 | 10.75 | 10.95 | 10.62 | 10.83 | 10,708,243 | -0.01(-0.09%) |
Oct 20, 2021 | 10.64 | 11.08 | 10.64 | 10.84 | 8,193,342 | +0.06(+0.52%) |
Oct 19, 2021 | 10.73 | 10.91 | 10.59 | 10.79 | 5,977,366 | +0.07(+0.61%) |
Oct 18, 2021 | 10.99 | 11.02 | 10.61 | 10.72 | 11,138,539 | -0.14(-1.29%) |
Oct 15, 2021 | 11.09 | 11.22 | 10.84 | 10.86 | 9,808,334 | -0.07(-0.68%) |
Oct 14, 2021 | 10.74 | 11.00 | 10.65 | 10.94 | 9,685,485 | +0.45(+4.26%) |
Oct 13, 2021 | 10.52 | 10.55 | 10.32 | 10.49 | 10,703,653 | -0.18(-1.66%) |
Oct 12, 2021 | 10.62 | 10.73 | 10.39 | 10.67 | 12,761,630 | -0.02(-0.17%) |
Oct 11, 2021 | 10.94 | 11.02 | 10.65 | 10.68 | 11,614,333 | +0.18(+1.68%) |
Oct 08, 2021 | 10.33 | 10.63 | 10.31 | 10.51 | 10,740,841 | +0.35(+3.49%) |
Oct 07, 2021 | 9.902 | 10.28 | 9.698 | 10.15 | 10,655,723 | +0.31(+3.12%) |
Oct 06, 2021 | 9.828 | 9.977 | 9.614 | 9.846 | 13,319,564 | -0.20(-1.95%) |
Oct 05, 2021 | 9.874 | 10.18 | 9.744 | 10.04 | 14,017,279 | +0.33(+3.36%) |
Oct 04, 2021 | 9.558 | 9.898 | 9.558 | 9.716 | 13,423,081 | +0.34(+3.68%) |
Oct 01, 2021 | 9.399 | 9.548 | 9.306 | 9.371 | 11,398,316 | +0.00(+0.00%) |
Sep 30, 2021 | 9.362 | 9.567 | 9.213 | 9.371 | 12,864,522 | -0.01(-0.10%) |
Sep 29, 2021 | 9.222 | 9.474 | 9.092 | 9.381 | 7,405,443 | +0.15(+1.61%) |
Sep 28, 2021 | 9.371 | 9.586 | 9.148 | 9.232 | 12,564,328 | -0.01(-0.10%) |
Sep 27, 2021 | 9.166 | 9.399 | 9.111 | 9.241 | 13,155,764 | +0.33(+3.66%) |
Sep 24, 2021 | 8.859 | 9.036 | 8.732 | 8.915 | 9,546,936 | -0.02(-0.21%) |
Sep 23, 2021 | 8.617 | 9.027 | 8.542 | 8.934 | 14,024,182 | +0.44(+5.15%) |
Sep 22, 2021 | 8.104 | 8.584 | 8.067 | 8.496 | 13,222,866 | +0.62(+7.93%) |
Sep 21, 2021 | 7.955 | 8.003 | 7.736 | 7.872 | 7,855,912 | +0.03(+0.36%) |
Sep 20, 2021 | 7.732 | 7.853 | 7.620 | 7.844 | 8,926,317 | -0.23(-2.88%) |
Sep 17, 2021 | 8.198 | 8.291 | 8.030 | 8.077 | 7,249,116 | -0.19(-2.25%) |
Sep 16, 2021 | 8.412 | 8.440 | 8.207 | 8.263 | 6,563,610 | -0.20(-2.42%) |
Sep 15, 2021 | 8.160 | 8.477 | 8.123 | 8.468 | 9,700,763 | +0.52(+6.57%) |
Sep 14, 2021 | 8.300 | 8.333 | 7.913 | 7.946 | 5,550,501 | -0.25(-3.10%) |
Sep 13, 2021 | 7.940 | 8.219 | 7.912 | 8.200 | 8,794,539 | +0.42(+5.38%) |
Sep 10, 2021 | 7.940 | 7.981 | 7.777 | 7.782 | 6,134,756 | +0.00(+0.00%) |
Sep 09, 2021 | 7.716 | 7.884 | 7.661 | 7.782 | 6,314,121 | -0.02(-0.24%) |
Sep 08, 2021 | 8.051 | 8.135 | 7.782 | 7.800 | 6,580,375 | -0.20(-2.44%) |
Sep 07, 2021 | 8.051 | 8.172 | 7.944 | 7.995 | 6,174,363 | -0.15(-1.83%) |
Sep 03, 2021 | 8.172 | 8.293 | 8.093 | 8.144 | 5,668,332 | -0.08(-1.02%) |
Sep 02, 2021 | 7.856 | 8.265 | 7.819 | 8.228 | 9,727,777 | +0.49(+6.37%) |
Sep 01, 2021 | 7.754 | 7.856 | 7.703 | 7.735 | 9,171,045 | +0.04(+0.48%) |
Aug 31, 2021 | 7.633 | 7.763 | 7.561 | 7.698 | 13,738,239 | +0.03(+0.36%) |
Aug 30, 2021 | 7.828 | 7.837 | 7.651 | 7.670 | 10,223,833 | -0.11(-1.43%) |
Aug 27, 2021 | 7.679 | 7.833 | 7.651 | 7.782 | 7,653,967 | +0.20(+2.70%) |
Aug 26, 2021 | 7.689 | 7.726 | 7.535 | 7.577 | 6,072,925 | -0.18(-2.28%) |
Aug 25, 2021 | 7.716 | 7.772 | 7.624 | 7.754 | 6,524,242 | +0.04(+0.48%) |
Aug 24, 2021 | 7.475 | 7.726 | 7.410 | 7.716 | 11,832,912 | +0.33(+4.53%) |
Aug 23, 2021 | 7.131 | 7.391 | 7.094 | 7.382 | 10,371,737 | +0.47(+6.86%) |
Aug 20, 2021 | 6.777 | 6.936 | 6.750 | 6.908 | 9,652,504 | +0.03(+0.41%) |
Aug 19, 2021 | 6.926 | 6.945 | 6.694 | 6.880 | 13,125,136 | -0.22(-3.14%) |
Aug 18, 2021 | 7.298 | 7.345 | 7.103 | 7.103 | 9,121,395 | -0.13(-1.80%) |
Aug 17, 2021 | 7.252 | 7.419 | 7.131 | 7.233 | 9,571,992 | -0.10(-1.39%) |
Aug 16, 2021 | 7.531 | 7.531 | 7.270 | 7.335 | 11,531,193 | -0.31(-4.01%) |
Aug 13, 2021 | 7.819 | 7.856 | 7.624 | 7.642 | 5,501,472 | -0.20(-2.49%) |
Aug 12, 2021 | 7.791 | 7.856 | 7.628 | 7.837 | 8,163,787 | +0.05(+0.60%) |
Aug 11, 2021 | 7.642 | 7.800 | 7.577 | 7.791 | 10,352,742 | +0.14(+1.82%) |
Aug 10, 2021 | 7.419 | 7.661 | 7.400 | 7.651 | 5,587,116 | +0.28(+3.78%) |
Aug 09, 2021 | 7.391 | 7.410 | 7.214 | 7.373 | 8,970,636 | -0.17(-2.22%) |
Aug 06, 2021 | 7.568 | 7.614 | 7.475 | 7.540 | 7,921,079 | +0.06(+0.75%) |
Aug 05, 2021 | 7.438 | 7.586 | 7.368 | 7.484 | 9,506,111 | +0.22(+3.07%) |
Aug 04, 2021 | 7.698 | 7.698 | 7.261 | 7.261 | 11,195,686 | -0.57(-7.24%) |
Aug 03, 2021 | 7.531 | 7.916 | 7.484 | 7.828 | 9,558,517 | +0.25(+3.31%) |