Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.690 | 9.849 | 9.610 | 9.770 | 1,547 | +0.08(+0.83%) |
Oct 28, 2021 | 9.710 | 9.778 | 9.580 | 9.690 | 8,589 | -0.07(-0.72%) |
Oct 27, 2021 | 9.882 | 9.882 | 9.750 | 9.760 | 3,587 | +0.01(+0.10%) |
Oct 26, 2021 | 9.850 | 9.750 | 3,262 | -0.05(-0.51%) | ||
Oct 25, 2021 | 9.880 | 9.880 | 9.655 | 9.800 | 9,513 | -0.17(-1.71%) |
Oct 22, 2021 | 10.02 | 10.04 | 9.940 | 9.970 | 13,670 | -0.03(-0.30%) |
Oct 21, 2021 | 10.08 | 10.10 | 10.00 | 10.00 | 12,850 | -0.23(-2.25%) |
Oct 20, 2021 | 10.13 | 10.23 | 10.03 | 10.23 | 8,715 | +0.03(+0.29%) |
Oct 19, 2021 | 10.14 | 10.22 | 10.11 | 10.20 | 5,614 | +0.10(+0.99%) |
Oct 18, 2021 | 10.05 | 10.10 | 10.05 | 10.10 | 2,860 | +0.02(+0.20%) |
Oct 15, 2021 | 10.11 | 10.11 | 10.01 | 10.08 | 5,652 | -0.06(-0.64%) |
Oct 14, 2021 | 10.15 | 10.16 | 10.02 | 10.14 | 4,380 | +0.04(+0.35%) |
Oct 13, 2021 | 10.05 | 10.13 | 10.03 | 10.11 | 1,746 | +0.00(+0.00%) |
Oct 12, 2021 | 10.06 | 10.16 | 10.00 | 10.11 | 13,598 | +0.03(+0.30%) |
Oct 11, 2021 | 10.13 | 10.14 | 9.890 | 10.08 | 18,383 | -0.08(-0.84%) |
Oct 08, 2021 | 10.22 | 10.22 | 10.07 | 10.16 | 1,670 | +0.01(+0.15%) |
Oct 07, 2021 | 10.11 | 10.19 | 9.921 | 10.15 | 2,462 | +0.02(+0.20%) |
Oct 06, 2021 | 9.950 | 10.13 | 9.920 | 10.13 | 8,875 | +0.12(+1.20%) |
Oct 05, 2021 | 9.970 | 10.07 | 9.870 | 10.01 | 10,237 | +0.05(+0.50%) |
Oct 04, 2021 | 9.980 | 10.05 | 9.960 | 9.960 | 7,988 | +0.00(+0.00%) |
Oct 01, 2021 | 10.21 | 10.33 | 9.960 | 9.960 | 1,636 | -0.25(-2.45%) |
Sep 30, 2021 | 10.13 | 10.41 | 10.09 | 10.21 | 8,795 | +0.20(+2.00%) |
Sep 29, 2021 | 10.49 | 10.49 | 9.950 | 10.01 | 26,304 | -0.27(-2.63%) |
Sep 28, 2021 | 10.27 | 10.30 | 10.27 | 10.28 | 4,835 | -0.12(-1.15%) |
Sep 27, 2021 | 10.40 | 10.60 | 10.24 | 10.40 | 14,838 | -0.06(-0.57%) |
Sep 24, 2021 | 10.51 | 10.51 | 10.34 | 10.46 | 11,273 | +0.00(+0.00%) |
Sep 23, 2021 | 10.50 | 10.60 | 10.33 | 10.46 | 24,681 | -0.04(-0.38%) |
Sep 22, 2021 | 10.56 | 10.60 | 10.15 | 10.50 | 20,307 | +0.14(+1.35%) |
Sep 21, 2021 | 10.42 | 10.42 | 10.29 | 10.36 | 4,818 | +0.07(+0.68%) |
Sep 20, 2021 | 10.25 | 10.42 | 10.10 | 10.29 | 36,308 | -0.05(-0.48%) |
Sep 17, 2021 | 10.62 | 10.74 | 10.22 | 10.34 | 22,477 | -0.33(-3.09%) |
Sep 16, 2021 | 10.42 | 10.69 | 10.11 | 10.67 | 25,873 | +0.16(+1.52%) |
Sep 15, 2021 | 10.16 | 10.52 | 10.01 | 10.51 | 27,119 | +0.38(+3.75%) |
Sep 14, 2021 | 10.24 | 10.24 | 10.00 | 10.13 | 18,841 | +0.03(+0.30%) |
Sep 13, 2021 | 10.29 | 10.29 | 9.800 | 10.10 | 59,018 | +0.10(+1.00%) |
Sep 10, 2021 | 10.52 | 10.61 | 9.990 | 10.00 | 84,957 | -0.37(-3.57%) |
Sep 09, 2021 | 10.29 | 10.90 | 10.26 | 10.37 | 20,793 | -0.02(-0.19%) |
Sep 08, 2021 | 10.04 | 10.41 | 9.580 | 10.39 | 53,620 | +0.44(+4.42%) |
Sep 07, 2021 | 10.88 | 10.94 | 9.950 | 9.950 | 125,479 | -1.01(-9.22%) |
Sep 03, 2021 | 10.47 | 10.96 | 10.15 | 10.96 | 108,562 | +0.57(+5.49%) |
Sep 02, 2021 | 10.50 | 11.00 | 10.09 | 10.39 | 164,700 | -0.01(-0.10%) |
Sep 01, 2021 | 9.750 | 10.64 | 9.750 | 10.40 | 44,589 | +0.71(+7.33%) |
Aug 31, 2021 | 10.18 | 10.35 | 9.230 | 9.690 | 293,547 | -0.30(-3.00%) |
Aug 30, 2021 | 10.10 | 10.18 | 9.990 | 9.990 | 2,491 | +0.02(+0.20%) |
Aug 27, 2021 | 10.23 | 10.44 | 9.970 | 9.970 | 13,627 | -0.28(-2.73%) |
Aug 26, 2021 | 10.30 | 10.44 | 10.07 | 10.25 | 17,027 | +0.00(+0.00%) |
Aug 25, 2021 | 9.909 | 10.44 | 9.909 | 10.25 | 25,507 | +0.08(+0.79%) |
Aug 24, 2021 | 9.940 | 10.24 | 9.885 | 10.17 | 20,481 | +0.17(+1.70%) |
Aug 23, 2021 | 10.15 | 10.26 | 10.00 | 10.00 | 20,041 | +0.00(+0.00%) |
Aug 20, 2021 | 10.01 | 10.04 | 9.890 | 10.00 | 2,378 | +0.02(+0.20%) |
Aug 19, 2021 | 9.900 | 10.02 | 9.900 | 9.980 | 22,671 | +0.07(+0.71%) |
Aug 18, 2021 | 10.15 | 10.35 | 9.900 | 9.910 | 30,558 | -0.33(-3.22%) |
Aug 17, 2021 | 10.26 | 10.34 | 10.10 | 10.24 | 13,930 | -0.12(-1.16%) |
Aug 16, 2021 | 10.69 | 10.69 | 10.26 | 10.36 | 19,207 | -0.43(-3.99%) |
Aug 13, 2021 | 10.75 | 10.84 | 10.56 | 10.79 | 21,310 | +0.19(+1.79%) |
Aug 12, 2021 | 10.70 | 10.70 | 10.57 | 10.60 | 2,571 | -0.14(-1.30%) |
Aug 11, 2021 | 10.74 | 10.84 | 10.66 | 10.74 | 9,601 | +0.00(+0.00%) |
Aug 10, 2021 | 10.51 | 10.84 | 10.41 | 10.74 | 3,858 | +0.19(+1.80%) |
Aug 09, 2021 | 10.50 | 10.65 | 10.40 | 10.55 | 78,907 | +0.00(+0.00%) |
Aug 06, 2021 | 10.67 | 10.67 | 10.51 | 10.55 | 29,863 | -0.22(-2.04%) |
Aug 05, 2021 | 10.50 | 10.83 | 10.50 | 10.77 | 8,471 | +0.28(+2.67%) |
Aug 04, 2021 | 10.51 | 10.55 | 10.47 | 10.49 | 4,389 | -0.13(-1.22%) |
Aug 03, 2021 | 10.62 | 10.70 | 10.41 | 10.62 | 25,233 | +0.12(+1.14%) |