Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.93 | 12.07 | 11.00 | 11.59 | 3,105,471 | -0.40(-3.34%) |
Oct 28, 2021 | 12.37 | 11.99 | 3,299,415 | -0.41(-3.31%) | ||
Oct 27, 2021 | 11.95 | 12.48 | 11.59 | 12.40 | 3,560,300 | +0.46(+3.85%) |
Oct 26, 2021 | 11.55 | 11.94 | 5,436,400 | +0.58(+5.11%) | ||
Oct 25, 2021 | 10.83 | 11.76 | 10.70 | 11.36 | 3,900,508 | +0.49(+4.51%) |
Oct 22, 2021 | 9.910 | 10.99 | 10.87 | 6,642,479 | +0.54(+5.23%) | |
Oct 21, 2021 | 10.13 | 10.58 | 10.02 | 10.33 | 2,568,841 | +0.13(+1.27%) |
Oct 20, 2021 | 10.06 | 10.73 | 9.730 | 10.20 | 6,154,954 | +0.57(+5.92%) |
Oct 19, 2021 | 9.050 | 9.740 | 8.910 | 9.630 | 3,370,610 | +0.72(+8.08%) |
Oct 18, 2021 | 9.330 | 9.510 | 8.750 | 8.910 | 4,425,322 | -0.30(-3.26%) |
Oct 15, 2021 | 8.710 | 9.840 | 8.550 | 9.210 | 20,518,766 | +1.33(+16.88%) |
Oct 14, 2021 | 8.040 | 8.040 | 7.810 | 7.880 | 2,246,328 | -0.07(-0.88%) |
Oct 13, 2021 | 7.580 | 8.030 | 7.510 | 7.950 | 879,029 | +0.41(+5.44%) |
Oct 12, 2021 | 7.630 | 7.710 | 7.460 | 7.540 | 1,276,632 | -0.14(-1.82%) |
Oct 11, 2021 | 7.580 | 7.830 | 7.500 | 7.680 | 1,111,823 | +0.15(+1.99%) |
Oct 08, 2021 | 7.790 | 7.790 | 7.520 | 7.530 | 1,339,071 | -0.22(-2.84%) |
Oct 07, 2021 | 8.100 | 8.100 | 7.720 | 7.750 | 1,723,632 | -0.25(-3.12%) |
Oct 06, 2021 | 8.070 | 8.177 | 7.800 | 8.000 | 2,063,539 | -0.16(-1.96%) |
Oct 05, 2021 | 8.200 | 8.220 | 8.020 | 8.160 | 1,432,176 | +0.00(+0.00%) |
Oct 04, 2021 | 8.850 | 8.850 | 8.140 | 8.160 | 1,269,265 | -0.73(-8.21%) |
Oct 01, 2021 | 8.980 | 9.060 | 8.610 | 8.890 | 1,269,007 | -0.17(-1.88%) |
Sep 30, 2021 | 8.750 | 9.190 | 8.490 | 9.060 | 2,018,673 | +0.53(+6.21%) |
Sep 29, 2021 | 8.530 | 8.750 | 8.320 | 8.530 | 1,536,098 | +0.02(+0.24%) |
Sep 28, 2021 | 8.610 | 8.620 | 8.320 | 8.510 | 731,974 | -0.21(-2.41%) |
Sep 27, 2021 | 9.240 | 9.240 | 8.710 | 8.720 | 1,251,994 | -0.56(-6.03%) |
Sep 24, 2021 | 9.050 | 9.340 | 8.800 | 9.280 | 877,292 | +0.08(+0.87%) |
Sep 23, 2021 | 8.880 | 9.240 | 8.880 | 9.200 | 1,145,961 | +0.32(+3.60%) |
Sep 22, 2021 | 8.560 | 9.300 | 8.461 | 8.880 | 1,696,256 | +0.36(+4.23%) |
Sep 21, 2021 | 8.600 | 8.700 | 8.330 | 8.520 | 587,611 | -0.18(-2.07%) |
Sep 20, 2021 | 8.000 | 8.720 | 8.000 | 8.700 | 1,573,938 | +0.36(+4.32%) |
Sep 17, 2021 | 8.130 | 8.350 | 7.990 | 8.340 | 4,887,727 | +0.25(+3.09%) |
Sep 16, 2021 | 8.130 | 8.270 | 8.040 | 8.090 | 758,737 | +0.01(+0.12%) |
Sep 15, 2021 | 8.250 | 8.345 | 7.990 | 8.080 | 785,872 | -0.18(-2.18%) |
Sep 14, 2021 | 8.150 | 8.490 | 8.120 | 8.260 | 741,415 | +0.13(+1.60%) |
Sep 13, 2021 | 8.400 | 8.440 | 8.070 | 8.130 | 1,180,604 | -0.31(-3.67%) |
Sep 10, 2021 | 8.530 | 8.650 | 8.400 | 8.440 | 794,807 | -0.12(-1.40%) |
Sep 09, 2021 | 8.170 | 8.780 | 8.040 | 8.560 | 1,802,080 | +0.53(+6.60%) |
Sep 08, 2021 | 8.130 | 8.240 | 7.960 | 8.030 | 1,223,167 | -0.14(-1.71%) |
Sep 07, 2021 | 8.900 | 8.910 | 8.132 | 8.170 | 2,422,051 | -0.81(-9.02%) |
Sep 03, 2021 | 8.940 | 8.990 | 8.750 | 8.980 | 907,382 | +0.09(+1.01%) |
Sep 02, 2021 | 8.830 | 9.080 | 8.670 | 8.890 | 823,802 | +0.15(+1.72%) |
Sep 01, 2021 | 8.460 | 8.900 | 8.380 | 8.740 | 1,020,747 | +0.14(+1.63%) |
Aug 31, 2021 | 8.700 | 8.945 | 8.460 | 8.600 | 1,170,661 | -0.08(-0.92%) |
Aug 30, 2021 | 9.150 | 9.190 | 8.660 | 8.680 | 1,116,208 | -0.33(-3.66%) |
Aug 27, 2021 | 8.930 | 9.170 | 8.770 | 9.010 | 1,395,101 | +0.20(+2.27%) |
Aug 26, 2021 | 8.750 | 9.160 | 8.700 | 8.810 | 1,147,687 | +0.07(+0.80%) |
Aug 25, 2021 | 8.790 | 9.020 | 8.670 | 8.740 | 988,233 | -0.02(-0.23%) |
Aug 24, 2021 | 8.290 | 9.175 | 8.290 | 8.760 | 2,010,201 | +0.47(+5.67%) |
Aug 23, 2021 | 8.900 | 9.070 | 8.210 | 8.290 | 2,106,293 | -0.42(-4.82%) |
Aug 20, 2021 | 8.250 | 8.830 | 8.120 | 8.710 | 2,073,005 | +0.68(+8.47%) |
Aug 19, 2021 | 7.900 | 8.130 | 7.881 | 8.030 | 2,169,925 | +0.02(+0.25%) |
Aug 18, 2021 | 8.300 | 8.307 | 7.901 | 8.010 | 2,660,741 | -0.24(-2.91%) |
Aug 17, 2021 | 7.700 | 8.770 | 7.570 | 8.250 | 10,719,675 | +0.96(+13.17%) |
Aug 16, 2021 | 7.700 | 7.740 | 7.010 | 7.290 | 1,637,420 | -0.31(-4.08%) |
Aug 13, 2021 | 7.950 | 7.990 | 7.320 | 7.600 | 3,820,183 | -0.33(-4.16%) |
Aug 12, 2021 | 8.200 | 8.360 | 7.910 | 7.930 | 1,405,285 | -0.27(-3.29%) |
Aug 11, 2021 | 8.700 | 8.740 | 8.090 | 8.200 | 1,477,612 | -0.41(-4.76%) |
Aug 10, 2021 | 9.300 | 9.390 | 8.520 | 8.610 | 1,522,797 | -0.35(-3.91%) |
Aug 09, 2021 | 8.870 | 9.579 | 8.810 | 8.960 | 2,487,862 | +0.26(+2.99%) |
Aug 06, 2021 | 8.840 | 8.966 | 8.650 | 8.700 | 1,198,347 | -0.12(-1.36%) |
Aug 05, 2021 | 8.720 | 8.990 | 8.550 | 8.820 | 917,134 | +0.17(+1.97%) |
Aug 04, 2021 | 8.680 | 9.060 | 8.630 | 8.650 | 2,399,757 | -0.03(-0.35%) |
Aug 03, 2021 | 8.290 | 8.850 | 7.910 | 8.680 | 2,192,106 | +0.45(+5.47%) |