Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2021 | 8.440 | 8.440 | 8.440 | 0 | -2.01(-19.23%) | |
Oct 21, 2021 | 9.930 | 10.53 | 9.870 | 10.45 | 161,720 | +0.52(+5.24%) |
Oct 20, 2021 | 9.900 | 9.930 | 9.510 | 9.930 | 88,897 | -0.02(-0.20%) |
Oct 19, 2021 | 10.57 | 10.64 | 9.900 | 9.950 | 219,589 | -0.52(-4.97%) |
Oct 18, 2021 | 10.10 | 10.47 | 10.06 | 10.47 | 175,030 | +0.37(+3.66%) |
Oct 15, 2021 | 10.10 | 10.11 | 10.06 | 10.10 | 333,418 | +0.00(+0.00%) |
Oct 14, 2021 | 10.11 | 10.11 | 10.09 | 10.10 | 434,992 | +0.00(+0.00%) |
Oct 13, 2021 | 10.10 | 10.11 | 10.09 | 10.10 | 338,332 | +0.02(+0.20%) |
Oct 12, 2021 | 10.08 | 10.09 | 10.07 | 10.08 | 934,283 | +0.01(+0.10%) |
Oct 11, 2021 | 10.08 | 10.08 | 10.07 | 10.07 | 203,517 | -0.00(-0.05%) |
Oct 08, 2021 | 10.08 | 10.09 | 10.07 | 10.07 | 28,707 | +0.00(+0.05%) |
Oct 07, 2021 | 10.09 | 10.09 | 10.07 | 10.07 | 171,324 | +0.00(+0.00%) |
Oct 06, 2021 | 10.08 | 10.08 | 10.06 | 10.07 | 365,290 | +0.00(+0.00%) |
Oct 05, 2021 | 10.07 | 10.07 | 10.07 | 10.07 | 746,544 | +0.00(+0.00%) |
Oct 04, 2021 | 10.10 | 10.10 | 10.07 | 10.07 | 235,806 | +0.00(+0.00%) |
Oct 01, 2021 | 10.09 | 10.10 | 10.07 | 10.07 | 82,497 | -0.01(-0.10%) |
Sep 30, 2021 | 10.08 | 10.08 | 10.06 | 10.08 | 64,161 | +0.01(+0.10%) |
Sep 29, 2021 | 10.08 | 10.08 | 10.06 | 10.07 | 13,635 | +0.00(+0.00%) |
Sep 28, 2021 | 10.07 | 10.08 | 10.06 | 10.07 | 24,362 | +0.01(+0.10%) |
Sep 27, 2021 | 10.08 | 10.09 | 10.06 | 10.06 | 278,650 | -0.01(-0.10%) |
Sep 24, 2021 | 10.10 | 10.10 | 10.07 | 10.07 | 115,691 | +0.00(+0.00%) |
Sep 23, 2021 | 10.05 | 10.08 | 10.05 | 10.07 | 647,934 | +0.03(+0.29%) |
Sep 22, 2021 | 10.01 | 10.05 | 10.01 | 10.04 | 108,404 | +0.02(+0.21%) |
Sep 21, 2021 | 10.00 | 10.02 | 10.00 | 10.02 | 17,976 | +0.01(+0.10%) |
Sep 20, 2021 | 10.02 | 10.02 | 10.00 | 10.01 | 22,762 | +0.00(+0.00%) |
Sep 17, 2021 | 10.02 | 10.02 | 10.01 | 10.01 | 10,388 | +0.00(+0.00%) |
Sep 16, 2021 | 10.03 | 10.03 | 10.01 | 10.01 | 7,899 | +0.00(+0.00%) |
Sep 15, 2021 | 10.01 | 10.02 | 10.01 | 10.01 | 21,633 | +0.00(+0.00%) |
Sep 14, 2021 | 10.00 | 10.02 | 10.00 | 10.01 | 9,451 | +0.00(+0.00%) |
Sep 13, 2021 | 10.01 | 10.03 | 10.00 | 10.01 | 17,300 | -0.02(-0.17%) |
Sep 10, 2021 | 10.03 | 10.03 | 10.01 | 10.03 | 11,835 | -0.00(-0.03%) |
Sep 09, 2021 | 10.01 | 10.04 | 10.01 | 10.03 | 57,060 | +0.01(+0.10%) |
Sep 08, 2021 | 10.01 | 10.02 | 10.01 | 10.02 | 1,695 | +0.00(+0.00%) |
Sep 07, 2021 | 9.990 | 10.02 | 9.970 | 10.02 | 38,100 | +0.03(+0.30%) |
Sep 03, 2021 | 9.980 | 9.980 | 9.963 | 9.990 | 3,566 | +0.02(+0.20%) |
Sep 02, 2021 | 9.950 | 9.970 | 9.945 | 9.970 | 4,565 | +0.00(+0.00%) |
Sep 01, 2021 | 9.940 | 9.970 | 9.920 | 9.970 | 1,729 | -0.00(-0.00%) |
Aug 31, 2021 | 9.938 | 9.970 | 9.938 | 9.970 | 18,460 | +0.01(+0.05%) |
Aug 30, 2021 | 9.970 | 9.970 | 9.910 | 9.965 | 13,449 | -0.01(-0.05%) |
Aug 27, 2021 | 9.910 | 9.970 | 9.900 | 9.970 | 41,838 | +0.01(+0.10%) |
Aug 26, 2021 | 9.950 | 9.960 | 9.910 | 9.960 | 7,154 | -0.01(-0.10%) |
Aug 25, 2021 | 9.970 | 9.970 | 9.950 | 9.970 | 9,852 | +0.00(+0.00%) |
Aug 24, 2021 | 9.950 | 9.970 | 9.930 | 9.970 | 17,761 | +0.04(+0.35%) |
Aug 23, 2021 | 9.970 | 9.970 | 9.900 | 9.935 | 5,157 | -0.03(-0.30%) |
Aug 20, 2021 | 9.970 | 9.970 | 9.961 | 9.965 | 8,587 | -0.02(-0.15%) |
Aug 19, 2021 | 9.960 | 9.980 | 9.900 | 9.980 | 65,747 | +0.02(+0.20%) |
Aug 18, 2021 | 9.950 | 9.960 | 9.939 | 9.960 | 5,159 | +0.01(+0.10%) |
Aug 17, 2021 | 9.910 | 9.950 | 9.910 | 9.950 | 16,431 | +0.06(+0.61%) |
Aug 16, 2021 | 9.960 | 9.970 | 9.890 | 9.890 | 14,514 | -0.06(-0.60%) |
Aug 13, 2021 | 9.960 | 9.960 | 9.940 | 9.950 | 13,883 | -0.02(-0.20%) |
Aug 12, 2021 | 9.940 | 9.970 | 9.940 | 9.970 | 38,899 | +0.03(+0.30%) |
Aug 11, 2021 | 9.940 | 9.970 | 9.730 | 9.940 | 53,602 | +0.00(+0.00%) |
Aug 10, 2021 | 9.940 | 9.940 | 9.920 | 9.940 | 38,148 | -0.01(-0.10%) |
Aug 09, 2021 | 9.900 | 9.960 | 9.900 | 9.950 | 90,720 | +0.04(+0.40%) |
Aug 06, 2021 | 9.900 | 9.920 | 9.895 | 9.910 | 9,714 | +0.01(+0.11%) |
Aug 04, 2021 | 9.899 | 9.899 | 9.899 | 5 | +0.01(+0.09%) | |
Aug 03, 2021 | 9.910 | 9.930 | 9.890 | 9.890 | 4,547 | -0.05(-0.50%) |