Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.05 | 10.33 | 9.900 | 10.15 | 277,604 | +0.11(+1.10%) |
Oct 28, 2021 | 9.830 | 10.07 | 9.730 | 10.04 | 216,778 | +0.15(+1.52%) |
Oct 27, 2021 | 10.11 | 10.39 | 9.870 | 9.890 | 315,741 | -0.34(-3.32%) |
Oct 26, 2021 | 10.16 | 10.23 | 210,169 | +0.00(+0.00%) | ||
Oct 25, 2021 | 9.980 | 10.48 | 9.980 | 10.23 | 286,211 | +0.38(+3.86%) |
Oct 22, 2021 | 9.940 | 10.06 | 9.690 | 9.850 | 370,545 | -0.05(-0.51%) |
Oct 21, 2021 | 10.40 | 10.54 | 9.850 | 9.900 | 405,856 | -0.65(-6.16%) |
Oct 20, 2021 | 10.32 | 10.58 | 10.00 | 10.55 | 267,163 | +0.10(+0.96%) |
Oct 19, 2021 | 10.63 | 10.72 | 10.32 | 10.45 | 263,835 | -0.08(-0.76%) |
Oct 18, 2021 | 10.46 | 11.22 | 10.39 | 10.53 | 482,688 | +0.14(+1.35%) |
Oct 15, 2021 | 10.75 | 10.84 | 10.38 | 10.39 | 574,926 | -0.12(-1.14%) |
Oct 14, 2021 | 10.90 | 10.94 | 10.31 | 10.51 | 320,091 | -0.12(-1.13%) |
Oct 13, 2021 | 10.59 | 10.73 | 10.43 | 10.63 | 233,355 | -0.17(-1.57%) |
Oct 12, 2021 | 11.13 | 11.24 | 10.70 | 10.80 | 396,940 | -0.36(-3.23%) |
Oct 11, 2021 | 11.95 | 11.95 | 11.09 | 11.16 | 520,726 | -0.30(-2.62%) |
Oct 08, 2021 | 11.54 | 11.87 | 11.43 | 11.46 | 517,733 | +0.19(+1.69%) |
Oct 07, 2021 | 11.14 | 11.47 | 10.59 | 11.27 | 530,556 | +0.47(+4.35%) |
Oct 06, 2021 | 11.25 | 11.35 | 10.26 | 10.80 | 877,611 | -0.80(-6.90%) |
Oct 05, 2021 | 11.00 | 11.94 | 10.94 | 11.60 | 1,006,546 | +0.82(+7.61%) |
Oct 04, 2021 | 9.780 | 11.31 | 9.780 | 10.78 | 1,421,117 | +1.25(+13.12%) |
Oct 01, 2021 | 9.210 | 9.735 | 9.140 | 9.530 | 444,537 | +0.33(+3.59%) |
Sep 30, 2021 | 9.140 | 9.310 | 8.850 | 9.200 | 558,838 | +0.01(+0.11%) |
Sep 29, 2021 | 9.060 | 9.300 | 8.710 | 9.190 | 371,230 | +0.16(+1.77%) |
Sep 28, 2021 | 9.540 | 9.600 | 8.860 | 9.030 | 466,831 | -0.32(-3.42%) |
Sep 27, 2021 | 8.900 | 9.460 | 8.900 | 9.350 | 468,827 | +0.69(+7.97%) |
Sep 24, 2021 | 8.570 | 8.850 | 8.490 | 8.660 | 219,285 | -0.08(-0.92%) |
Sep 23, 2021 | 8.420 | 8.780 | 8.300 | 8.740 | 238,546 | +0.44(+5.30%) |
Sep 22, 2021 | 8.240 | 8.510 | 8.200 | 8.300 | 202,864 | +0.28(+3.49%) |
Sep 21, 2021 | 8.320 | 8.365 | 7.850 | 8.020 | 317,272 | -0.12(-1.47%) |
Sep 20, 2021 | 8.520 | 8.520 | 8.010 | 8.140 | 373,499 | -0.59(-6.76%) |
Sep 17, 2021 | 9.060 | 9.090 | 8.710 | 8.730 | 348,986 | -0.27(-3.00%) |
Sep 16, 2021 | 8.980 | 9.040 | 8.660 | 9.000 | 295,714 | +0.17(+1.93%) |
Sep 15, 2021 | 8.460 | 8.859 | 8.430 | 8.830 | 335,495 | +0.49(+5.88%) |
Sep 14, 2021 | 8.690 | 8.800 | 8.295 | 8.340 | 151,242 | -0.25(-2.91%) |
Sep 13, 2021 | 8.410 | 8.870 | 8.400 | 8.590 | 330,559 | +0.33(+4.00%) |
Sep 10, 2021 | 8.370 | 8.430 | 8.220 | 8.260 | 159,991 | +0.06(+0.73%) |
Sep 09, 2021 | 8.010 | 8.390 | 8.010 | 8.200 | 102,245 | +0.02(+0.24%) |
Sep 08, 2021 | 8.350 | 8.379 | 8.150 | 8.180 | 124,676 | -0.09(-1.09%) |
Sep 07, 2021 | 8.390 | 8.525 | 8.210 | 8.270 | 121,075 | -0.11(-1.31%) |
Sep 03, 2021 | 8.530 | 8.600 | 8.230 | 8.380 | 143,784 | -0.12(-1.41%) |
Sep 02, 2021 | 8.320 | 8.700 | 8.300 | 8.500 | 217,396 | +0.34(+4.17%) |
Sep 01, 2021 | 8.290 | 8.380 | 8.040 | 8.160 | 175,149 | -0.11(-1.33%) |
Aug 31, 2021 | 8.160 | 8.340 | 8.070 | 8.270 | 189,666 | +0.06(+0.73%) |
Aug 30, 2021 | 8.750 | 8.760 | 8.190 | 8.210 | 381,152 | -0.54(-6.17%) |
Aug 27, 2021 | 8.130 | 8.760 | 8.130 | 8.750 | 331,723 | +0.75(+9.38%) |
Aug 26, 2021 | 8.170 | 8.240 | 7.920 | 8.000 | 168,156 | -0.23(-2.79%) |
Aug 25, 2021 | 8.340 | 8.360 | 8.060 | 8.230 | 205,411 | -0.08(-0.96%) |
Aug 24, 2021 | 7.800 | 8.330 | 7.751 | 8.310 | 370,457 | +0.66(+8.63%) |
Aug 23, 2021 | 7.120 | 7.740 | 7.120 | 7.650 | 509,393 | +0.26(+3.52%) |
Aug 20, 2021 | 7.070 | 7.440 | 7.060 | 7.390 | 269,176 | +0.14(+1.93%) |
Aug 19, 2021 | 7.300 | 7.480 | 7.010 | 7.250 | 502,852 | -0.29(-3.85%) |
Aug 18, 2021 | 7.800 | 7.910 | 7.510 | 7.540 | 177,216 | -0.23(-2.96%) |
Aug 17, 2021 | 7.930 | 8.010 | 7.630 | 7.770 | 260,360 | -0.23(-2.88%) |
Aug 16, 2021 | 7.840 | 8.250 | 7.650 | 8.000 | 300,964 | +0.17(+2.17%) |
Aug 13, 2021 | 8.500 | 8.510 | 7.650 | 7.830 | 674,141 | -0.78(-9.06%) |
Aug 12, 2021 | 8.950 | 9.030 | 8.550 | 8.610 | 169,194 | -0.32(-3.58%) |
Aug 11, 2021 | 8.840 | 9.060 | 8.590 | 8.930 | 278,385 | -0.07(-0.78%) |
Aug 10, 2021 | 8.760 | 9.500 | 8.730 | 9.000 | 416,284 | +0.34(+3.93%) |
Aug 09, 2021 | 8.780 | 8.900 | 8.470 | 8.660 | 282,157 | -0.39(-4.31%) |
Aug 06, 2021 | 8.900 | 9.290 | 8.770 | 9.050 | 369,210 | +0.12(+1.34%) |
Aug 05, 2021 | 9.060 | 9.320 | 8.570 | 8.930 | 410,005 | +0.27(+3.12%) |
Aug 04, 2021 | 9.260 | 9.320 | 8.530 | 8.660 | 467,630 | -0.79(-8.36%) |
Aug 03, 2021 | 9.610 | 9.610 | 9.370 | 9.450 | 363,914 | -0.21(-2.17%) |