Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.910 | 10.08 | 9.380 | 9.500 | 476,146 | -0.55(-5.47%) |
Oct 28, 2021 | 10.10 | 10.44 | 10.01 | 10.05 | 387,937 | -0.05(-0.50%) |
Oct 27, 2021 | 10.22 | 10.45 | 10.03 | 10.10 | 336,780 | -0.16(-1.56%) |
Oct 26, 2021 | 9.910 | 10.26 | 564,991 | +0.37(+3.74%) | ||
Oct 25, 2021 | 10.02 | 10.11 | 9.670 | 9.890 | 414,753 | -0.20(-1.98%) |
Oct 22, 2021 | 9.670 | 10.80 | 9.440 | 10.09 | 1,064,283 | +0.35(+3.59%) |
Oct 21, 2021 | 10.01 | 10.42 | 9.660 | 9.740 | 438,382 | -0.28(-2.79%) |
Oct 20, 2021 | 9.630 | 10.05 | 9.600 | 10.02 | 253,008 | +0.33(+3.41%) |
Oct 19, 2021 | 9.570 | 9.850 | 9.280 | 9.690 | 430,653 | +0.29(+3.09%) |
Oct 18, 2021 | 9.760 | 9.760 | 9.260 | 9.400 | 513,856 | -0.37(-3.79%) |
Oct 15, 2021 | 9.860 | 9.890 | 9.670 | 9.770 | 221,552 | +0.02(+0.21%) |
Oct 14, 2021 | 9.780 | 9.950 | 9.600 | 9.750 | 250,162 | -0.01(-0.10%) |
Oct 13, 2021 | 9.750 | 10.01 | 9.520 | 9.760 | 274,185 | +0.03(+0.31%) |
Oct 12, 2021 | 9.000 | 9.770 | 9.000 | 9.730 | 421,000 | +0.67(+7.40%) |
Oct 11, 2021 | 8.800 | 9.120 | 8.796 | 9.060 | 187,268 | +0.29(+3.31%) |
Oct 08, 2021 | 8.850 | 8.910 | 8.730 | 8.770 | 151,237 | -0.08(-0.90%) |
Oct 07, 2021 | 8.780 | 9.045 | 8.780 | 8.850 | 189,491 | +0.11(+1.26%) |
Oct 06, 2021 | 8.760 | 8.890 | 8.700 | 8.740 | 346,581 | -0.16(-1.80%) |
Oct 05, 2021 | 8.970 | 9.120 | 8.865 | 8.900 | 308,898 | -0.11(-1.22%) |
Oct 04, 2021 | 9.230 | 9.230 | 8.940 | 9.010 | 243,700 | -0.28(-3.01%) |
Oct 01, 2021 | 9.260 | 9.370 | 9.070 | 9.290 | 254,515 | -0.04(-0.43%) |
Sep 30, 2021 | 9.250 | 9.550 | 9.190 | 9.330 | 339,757 | +0.18(+1.97%) |
Sep 29, 2021 | 9.300 | 9.550 | 9.100 | 9.150 | 604,045 | -0.06(-0.65%) |
Sep 28, 2021 | 9.450 | 9.500 | 9.200 | 9.210 | 287,514 | -0.29(-3.05%) |
Sep 27, 2021 | 9.090 | 9.630 | 9.050 | 9.500 | 308,683 | +0.40(+4.40%) |
Sep 24, 2021 | 9.270 | 9.370 | 9.050 | 9.100 | 297,949 | -0.20(-2.15%) |
Sep 23, 2021 | 8.880 | 9.440 | 8.810 | 9.300 | 407,570 | +0.51(+5.80%) |
Sep 22, 2021 | 9.010 | 9.030 | 8.760 | 8.790 | 297,054 | -0.18(-2.01%) |
Sep 21, 2021 | 8.850 | 9.090 | 8.750 | 8.970 | 480,689 | +0.25(+2.87%) |
Sep 20, 2021 | 8.750 | 8.950 | 8.560 | 8.720 | 871,950 | -0.36(-3.96%) |
Sep 17, 2021 | 8.960 | 9.120 | 8.810 | 9.080 | 783,234 | +0.14(+1.57%) |
Sep 16, 2021 | 8.770 | 8.940 | 8.560 | 8.940 | 462,749 | +0.12(+1.42%) |
Sep 15, 2021 | 8.760 | 8.950 | 8.618 | 8.815 | 352,323 | +0.09(+1.09%) |
Sep 14, 2021 | 9.000 | 9.150 | 8.660 | 8.720 | 473,214 | -0.26(-2.90%) |
Sep 13, 2021 | 9.200 | 9.300 | 8.930 | 8.980 | 440,853 | -0.30(-3.23%) |
Sep 10, 2021 | 9.290 | 9.350 | 9.110 | 9.280 | 258,921 | +0.05(+0.54%) |
Sep 09, 2021 | 8.990 | 9.400 | 8.930 | 9.230 | 312,527 | +0.27(+3.01%) |
Sep 08, 2021 | 9.100 | 9.190 | 8.830 | 8.960 | 371,482 | -0.19(-2.08%) |
Sep 07, 2021 | 9.570 | 9.700 | 9.120 | 9.150 | 414,642 | -0.44(-4.59%) |
Sep 03, 2021 | 9.380 | 9.630 | 9.165 | 9.590 | 338,727 | +0.19(+2.02%) |
Sep 02, 2021 | 9.240 | 9.500 | 9.160 | 9.400 | 321,565 | +0.30(+3.30%) |
Sep 01, 2021 | 9.290 | 9.380 | 9.010 | 9.100 | 358,024 | -0.20(-2.15%) |
Aug 31, 2021 | 9.100 | 9.570 | 9.060 | 9.300 | 800,715 | +0.39(+4.38%) |
Aug 30, 2021 | 8.880 | 9.040 | 8.760 | 8.910 | 434,836 | +0.03(+0.34%) |
Aug 27, 2021 | 8.970 | 9.130 | 8.760 | 8.880 | 676,561 | -0.01(-0.11%) |
Aug 26, 2021 | 9.160 | 9.310 | 8.880 | 8.890 | 469,553 | -0.31(-3.37%) |
Aug 25, 2021 | 9.640 | 9.680 | 9.160 | 9.200 | 420,776 | -0.46(-4.76%) |
Aug 24, 2021 | 9.330 | 9.660 | 9.220 | 9.660 | 335,665 | +0.39(+4.21%) |
Aug 23, 2021 | 9.180 | 9.290 | 8.680 | 9.270 | 591,355 | +0.21(+2.32%) |
Aug 20, 2021 | 8.870 | 9.180 | 8.870 | 9.060 | 341,033 | +0.16(+1.80%) |
Aug 19, 2021 | 9.190 | 9.210 | 8.820 | 8.900 | 435,461 | -0.32(-3.47%) |
Aug 18, 2021 | 9.350 | 9.562 | 9.150 | 9.220 | 323,568 | -0.10(-1.07%) |
Aug 17, 2021 | 8.850 | 9.380 | 8.760 | 9.320 | 423,763 | +0.41(+4.60%) |
Aug 16, 2021 | 9.090 | 9.260 | 8.740 | 8.910 | 423,787 | -0.19(-2.09%) |
Aug 13, 2021 | 9.250 | 9.660 | 8.650 | 9.100 | 1,586,109 | -1.09(-10.70%) |
Aug 12, 2021 | 10.06 | 10.30 | 9.680 | 10.19 | 748,309 | +0.15(+1.49%) |
Aug 11, 2021 | 10.07 | 10.15 | 9.765 | 10.04 | 267,477 | +0.01(+0.10%) |
Aug 10, 2021 | 10.20 | 10.27 | 9.830 | 10.03 | 460,727 | -0.20(-1.96%) |
Aug 09, 2021 | 9.850 | 10.28 | 9.810 | 10.23 | 362,847 | +0.36(+3.65%) |
Aug 06, 2021 | 9.800 | 9.990 | 9.635 | 9.870 | 228,963 | +0.09(+0.92%) |
Aug 05, 2021 | 9.670 | 9.980 | 9.510 | 9.780 | 327,297 | +0.06(+0.62%) |
Aug 04, 2021 | 9.800 | 10.000 | 9.620 | 9.720 | 423,753 | -0.17(-1.72%) |
Aug 03, 2021 | 10.34 | 10.34 | 9.830 | 9.890 | 411,987 | -0.41(-3.98%) |