Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.740 | 8.825 | 8.550 | 8.740 | 15,496,872 | +0.01(+0.11%) |
Oct 28, 2021 | 8.850 | 8.890 | 8.650 | 8.730 | 16,092,356 | -0.20(-2.24%) |
Oct 27, 2021 | 9.250 | 9.620 | 8.900 | 8.930 | 22,245,226 | -0.46(-4.90%) |
Oct 26, 2021 | 10.12 | 9.380 | 9.390 | 20,331,730 | -0.73(-7.21%) | |
Oct 25, 2021 | 10.14 | 10.20 | 10.01 | 10.12 | 5,778,697 | -0.01(-0.10%) |
Oct 22, 2021 | 10.12 | 10.14 | 9.920 | 10.13 | 5,868,015 | -0.01(-0.10%) |
Oct 21, 2021 | 10.16 | 10.21 | 10.10 | 10.14 | 4,926,759 | +0.01(+0.10%) |
Oct 20, 2021 | 10.08 | 10.21 | 10.04 | 10.13 | 7,820,620 | +0.06(+0.60%) |
Oct 19, 2021 | 9.860 | 10.13 | 9.730 | 10.07 | 6,646,884 | +0.28(+2.86%) |
Oct 18, 2021 | 9.760 | 9.845 | 9.660 | 9.790 | 6,549,367 | +0.11(+1.14%) |
Oct 15, 2021 | 9.720 | 9.830 | 9.660 | 9.680 | 4,208,216 | -0.02(-0.21%) |
Oct 14, 2021 | 9.940 | 9.960 | 9.703 | 9.700 | 4,709,019 | -0.11(-1.12%) |
Oct 13, 2021 | 9.870 | 9.970 | 9.790 | 9.810 | 7,184,339 | -0.02(-0.20%) |
Oct 12, 2021 | 10.22 | 10.24 | 9.810 | 9.830 | 6,789,285 | -0.36(-3.53%) |
Oct 11, 2021 | 10.15 | 10.28 | 10.05 | 10.19 | 5,137,523 | +0.03(+0.30%) |
Oct 08, 2021 | 10.11 | 10.23 | 10.06 | 10.16 | 4,873,666 | +0.04(+0.40%) |
Oct 07, 2021 | 9.900 | 10.22 | 9.900 | 10.12 | 10,122,869 | +0.26(+2.64%) |
Oct 06, 2021 | 9.770 | 9.870 | 9.670 | 9.860 | 6,065,407 | +0.13(+1.34%) |
Oct 05, 2021 | 9.720 | 9.870 | 9.620 | 9.730 | 6,105,805 | +0.11(+1.14%) |
Oct 04, 2021 | 9.550 | 9.790 | 9.470 | 9.620 | 7,534,556 | -0.08(-0.82%) |
Oct 01, 2021 | 9.700 | 9.825 | 9.520 | 9.700 | 6,372,454 | -0.04(-0.41%) |
Sep 30, 2021 | 9.960 | 10.00 | 9.720 | 9.740 | 7,467,658 | -0.23(-2.31%) |
Sep 29, 2021 | 9.670 | 10.00 | 9.640 | 9.970 | 11,163,549 | +0.37(+3.85%) |
Sep 28, 2021 | 9.200 | 9.950 | 9.180 | 9.600 | 17,148,310 | +0.36(+3.90%) |
Sep 27, 2021 | 8.940 | 9.445 | 8.940 | 9.240 | 9,845,182 | +0.29(+3.24%) |
Sep 24, 2021 | 8.940 | 9.050 | 8.900 | 8.950 | 5,414,285 | -0.10(-1.10%) |
Sep 23, 2021 | 8.840 | 9.140 | 8.740 | 9.050 | 11,268,914 | +0.32(+3.67%) |
Sep 22, 2021 | 8.780 | 8.900 | 8.720 | 8.730 | 15,125,625 | +0.05(+0.58%) |
Sep 21, 2021 | 8.740 | 8.905 | 8.590 | 8.680 | 8,589,527 | -0.01(-0.12%) |
Sep 20, 2021 | 8.850 | 8.920 | 8.640 | 8.690 | 7,908,326 | -0.30(-3.34%) |
Sep 17, 2021 | 8.910 | 9.010 | 8.835 | 8.990 | 9,416,027 | +0.04(+0.45%) |
Sep 16, 2021 | 8.970 | 9.040 | 8.840 | 8.950 | 6,827,287 | -0.02(-0.22%) |
Sep 15, 2021 | 9.070 | 9.135 | 8.960 | 8.970 | 7,668,312 | -0.09(-0.99%) |
Sep 14, 2021 | 9.300 | 9.380 | 9.060 | 9.060 | 5,362,323 | -0.23(-2.48%) |
Sep 13, 2021 | 9.260 | 9.490 | 9.200 | 9.290 | 5,045,605 | +0.10(+1.09%) |
Sep 10, 2021 | 9.310 | 9.520 | 9.170 | 9.190 | 5,568,083 | -0.06(-0.65%) |
Sep 09, 2021 | 9.350 | 9.430 | 9.210 | 9.250 | 6,510,118 | -0.13(-1.39%) |
Sep 08, 2021 | 9.500 | 9.650 | 9.370 | 9.380 | 4,391,016 | -0.07(-0.74%) |
Sep 07, 2021 | 9.530 | 9.650 | 9.370 | 9.450 | 3,615,787 | -0.03(-0.32%) |
Sep 03, 2021 | 9.490 | 9.620 | 9.410 | 9.480 | 3,199,714 | -0.04(-0.42%) |
Sep 02, 2021 | 9.390 | 9.540 | 9.320 | 9.520 | 5,005,679 | +0.14(+1.49%) |
Sep 01, 2021 | 9.470 | 9.480 | 9.325 | 9.380 | 5,187,690 | -0.04(-0.42%) |
Aug 31, 2021 | 9.340 | 9.580 | 9.335 | 9.420 | 4,738,605 | +0.02(+0.21%) |
Aug 30, 2021 | 9.290 | 9.450 | 9.190 | 9.400 | 3,803,342 | +0.05(+0.53%) |
Aug 27, 2021 | 9.310 | 9.480 | 9.270 | 9.350 | 4,258,125 | +0.05(+0.54%) |
Aug 26, 2021 | 9.520 | 9.560 | 9.295 | 9.300 | 3,514,738 | -0.24(-2.52%) |
Aug 25, 2021 | 9.500 | 9.610 | 9.363 | 9.540 | 4,389,309 | +0.07(+0.74%) |
Aug 24, 2021 | 9.380 | 9.540 | 9.365 | 9.470 | 4,264,529 | +0.09(+0.96%) |
Aug 23, 2021 | 9.250 | 9.450 | 9.180 | 9.380 | 5,784,330 | +0.24(+2.63%) |
Aug 20, 2021 | 9.140 | 9.260 | 8.950 | 9.140 | 5,276,118 | -0.08(-0.87%) |
Aug 19, 2021 | 9.370 | 9.400 | 9.175 | 9.220 | 8,384,978 | -0.22(-2.33%) |
Aug 18, 2021 | 9.460 | 9.610 | 9.400 | 9.440 | 7,789,791 | -0.04(-0.42%) |
Aug 17, 2021 | 9.640 | 9.700 | 9.370 | 9.480 | 9,101,623 | -0.26(-2.67%) |
Aug 16, 2021 | 9.790 | 9.840 | 9.630 | 9.740 | 8,108,743 | -0.09(-0.92%) |
Aug 13, 2021 | 10.04 | 10.04 | 9.825 | 9.830 | 7,974,593 | -0.16(-1.60%) |
Aug 12, 2021 | 10.18 | 10.21 | 9.930 | 9.990 | 8,976,949 | -0.19(-1.87%) |
Aug 11, 2021 | 10.12 | 10.21 | 10.02 | 10.18 | 6,665,663 | +0.08(+0.79%) |
Aug 10, 2021 | 10.01 | 10.21 | 9.910 | 10.10 | 7,471,853 | +0.06(+0.60%) |
Aug 09, 2021 | 10.01 | 10.11 | 9.885 | 10.04 | 5,091,982 | +0.03(+0.30%) |
Aug 06, 2021 | 10.00 | 10.03 | 9.730 | 10.01 | 5,913,310 | +0.03(+0.30%) |
Aug 05, 2021 | 10.05 | 10.34 | 9.970 | 9.980 | 10,028,685 | -0.02(-0.20%) |
Aug 04, 2021 | 9.850 | 10.14 | 9.820 | 10.00 | 9,319,026 | +0.08(+0.81%) |
Aug 03, 2021 | 9.910 | 9.915 | 9.640 | 9.920 | 6,631,180 | +0.07(+0.71%) |