Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.760 | 9.880 | 9.700 | 9.850 | 534,547 | -0.18(-1.79%) |
Oct 28, 2021 | 10.10 | 10.10 | 9.960 | 10.03 | 692,717 | -0.24(-2.34%) |
Oct 27, 2021 | 10.33 | 10.42 | 10.24 | 10.27 | 455,444 | -0.18(-1.72%) |
Oct 26, 2021 | 10.54 | 10.45 | 307,575 | +0.05(+0.48%) | ||
Oct 25, 2021 | 10.35 | 10.41 | 10.31 | 10.40 | 339,426 | +0.24(+2.36%) |
Oct 22, 2021 | 10.23 | 10.27 | 10.11 | 10.16 | 347,388 | -0.03(-0.29%) |
Oct 21, 2021 | 10.28 | 10.28 | 10.11 | 10.19 | 402,570 | -0.21(-2.02%) |
Oct 20, 2021 | 10.29 | 10.41 | 10.26 | 10.40 | 338,133 | +0.06(+0.58%) |
Oct 19, 2021 | 10.28 | 10.35 | 10.26 | 10.34 | 366,773 | +0.13(+1.27%) |
Oct 18, 2021 | 10.18 | 10.24 | 10.15 | 10.21 | 284,099 | -0.10(-0.99%) |
Oct 15, 2021 | 10.28 | 10.33 | 10.27 | 10.31 | 280,061 | +0.07(+0.70%) |
Oct 14, 2021 | 10.29 | 10.29 | 10.19 | 10.24 | 622,907 | +0.14(+1.39%) |
Oct 13, 2021 | 9.850 | 10.10 | 9.790 | 10.10 | 937,500 | +0.00(+0.00%) |
Oct 12, 2021 | 10.16 | 10.17 | 10.05 | 10.10 | 915,828 | -0.17(-1.66%) |
Oct 11, 2021 | 10.25 | 10.34 | 10.24 | 10.27 | 796,953 | +0.07(+0.69%) |
Oct 08, 2021 | 10.19 | 10.23 | 10.17 | 10.20 | 363,004 | -0.10(-0.96%) |
Oct 07, 2021 | 10.27 | 10.41 | 10.20 | 10.30 | 1,343,303 | -0.25(-2.38%) |
Oct 06, 2021 | 10.49 | 10.66 | 10.22 | 10.55 | 1,709,289 | -0.17(-1.59%) |
Oct 05, 2021 | 10.59 | 10.72 | 10.58 | 10.72 | 2,270,114 | +0.32(+3.08%) |
Oct 04, 2021 | 10.13 | 10.44 | 10.11 | 10.40 | 1,060,656 | +0.44(+4.37%) |
Oct 01, 2021 | 9.940 | 9.980 | 9.900 | 9.965 | 565,674 | +0.03(+0.25%) |
Sep 30, 2021 | 9.940 | 9.980 | 9.880 | 9.940 | 1,000,204 | +0.08(+0.81%) |
Sep 29, 2021 | 9.800 | 9.890 | 9.730 | 9.860 | 441,923 | +0.04(+0.46%) |
Sep 28, 2021 | 9.850 | 9.850 | 9.750 | 9.815 | 790,662 | +0.05(+0.56%) |
Sep 27, 2021 | 9.600 | 9.770 | 9.567 | 9.760 | 1,090,309 | +0.34(+3.61%) |
Sep 24, 2021 | 9.390 | 9.440 | 9.380 | 9.420 | 194,279 | +0.02(+0.16%) |
Sep 23, 2021 | 9.390 | 9.430 | 9.370 | 9.405 | 339,041 | +0.12(+1.24%) |
Sep 22, 2021 | 9.280 | 9.340 | 9.250 | 9.290 | 348,169 | +0.13(+1.42%) |
Sep 21, 2021 | 9.090 | 9.180 | 9.020 | 9.160 | 776,897 | +0.33(+3.74%) |
Sep 20, 2021 | 8.880 | 8.920 | 8.720 | 8.830 | 721,963 | -0.33(-3.60%) |
Sep 17, 2021 | 9.160 | 9.283 | 9.130 | 9.160 | 404,369 | -0.15(-1.61%) |
Sep 16, 2021 | 9.390 | 9.410 | 9.270 | 9.310 | 563,682 | -0.18(-1.90%) |
Sep 15, 2021 | 9.380 | 9.490 | 9.370 | 9.490 | 636,520 | +0.23(+2.48%) |
Sep 14, 2021 | 9.300 | 9.330 | 9.230 | 9.260 | 318,830 | +0.14(+1.54%) |
Sep 13, 2021 | 9.070 | 9.120 | 9.030 | 9.120 | 579,566 | +0.24(+2.70%) |
Sep 10, 2021 | 9.000 | 9.000 | 8.880 | 8.880 | 277,893 | -0.02(-0.22%) |
Sep 09, 2021 | 8.910 | 8.950 | 8.870 | 8.900 | 869,287 | +0.00(+0.00%) |
Sep 08, 2021 | 8.900 | 8.920 | 8.830 | 8.900 | 1,603,072 | -0.04(-0.45%) |
Sep 07, 2021 | 8.960 | 8.980 | 8.910 | 8.940 | 622,130 | +0.21(+2.41%) |
Sep 03, 2021 | 8.680 | 8.740 | 8.640 | 8.730 | 518,554 | +0.18(+2.11%) |
Sep 02, 2021 | 8.595 | 8.630 | 8.540 | 8.550 | 280,017 | +0.01(+0.12%) |
Sep 01, 2021 | 8.470 | 8.570 | 8.470 | 8.540 | 560,091 | +0.24(+2.89%) |
Aug 31, 2021 | 8.290 | 8.320 | 8.250 | 8.300 | 247,536 | +0.06(+0.73%) |
Aug 30, 2021 | 8.210 | 8.250 | 8.160 | 8.240 | 709,690 | +0.14(+1.79%) |
Aug 27, 2021 | 7.960 | 8.100 | 7.941 | 8.095 | 269,400 | +0.21(+2.60%) |
Aug 26, 2021 | 7.900 | 7.930 | 7.870 | 7.890 | 162,787 | -0.09(-1.13%) |
Aug 25, 2021 | 7.980 | 8.020 | 7.950 | 7.980 | 112,116 | -0.09(-1.12%) |
Aug 24, 2021 | 8.040 | 8.080 | 8.020 | 8.070 | 94,538 | +0.08(+0.94%) |
Aug 23, 2021 | 7.970 | 8.020 | 7.970 | 7.995 | 300,690 | +0.16(+1.98%) |
Aug 20, 2021 | 7.760 | 7.860 | 7.730 | 7.840 | 220,945 | -0.04(-0.51%) |
Aug 19, 2021 | 7.810 | 7.900 | 7.805 | 7.880 | 402,407 | -0.17(-2.11%) |
Aug 18, 2021 | 8.080 | 8.100 | 8.030 | 8.050 | 203,019 | +0.00(+0.00%) |
Aug 17, 2021 | 8.105 | 8.140 | 8.010 | 8.050 | 330,194 | +0.04(+0.50%) |
Aug 16, 2021 | 8.000 | 8.030 | 7.990 | 8.010 | 327,385 | +0.04(+0.44%) |
Aug 13, 2021 | 7.950 | 7.980 | 7.940 | 7.975 | 266,670 | +0.04(+0.57%) |
Aug 12, 2021 | 7.930 | 7.940 | 7.900 | 7.930 | 59,420 | +0.05(+0.63%) |
Aug 11, 2021 | 7.840 | 7.890 | 7.810 | 7.880 | 127,414 | +0.12(+1.55%) |
Aug 10, 2021 | 7.770 | 7.780 | 7.750 | 7.760 | 232,479 | -0.01(-0.13%) |
Aug 09, 2021 | 7.710 | 7.810 | 7.710 | 7.770 | 355,845 | +0.10(+1.30%) |
Aug 06, 2021 | 7.690 | 7.690 | 7.649 | 7.670 | 95,048 | -0.16(-2.04%) |
Aug 05, 2021 | 7.848 | 7.865 | 7.830 | 7.830 | 130,172 | +0.00(+0.00%) |
Aug 04, 2021 | 7.850 | 7.875 | 7.820 | 7.830 | 105,618 | -0.01(-0.13%) |
Aug 03, 2021 | 7.800 | 7.850 | 7.760 | 7.840 | 110,084 | +0.04(+0.51%) |