Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.660 | 9.730 | 9.540 | 9.720 | 60,885 | +0.08(+0.83%) |
Oct 28, 2021 | 9.400 | 9.690 | 9.350 | 9.640 | 89,259 | +0.29(+3.10%) |
Oct 27, 2021 | 9.560 | 9.560 | 9.305 | 9.350 | 92,161 | -0.18(-1.89%) |
Oct 26, 2021 | 9.400 | 9.530 | 91,921 | +0.13(+1.38%) | ||
Oct 25, 2021 | 9.500 | 9.500 | 9.180 | 9.400 | 91,670 | -0.10(-1.05%) |
Oct 22, 2021 | 9.540 | 9.730 | 9.400 | 9.500 | 74,781 | -0.18(-1.86%) |
Oct 21, 2021 | 9.470 | 9.750 | 9.410 | 9.680 | 293,361 | +0.17(+1.79%) |
Oct 20, 2021 | 9.530 | 9.550 | 9.453 | 9.510 | 40,854 | -0.03(-0.31%) |
Oct 19, 2021 | 9.600 | 9.600 | 9.412 | 9.540 | 43,019 | -0.04(-0.42%) |
Oct 18, 2021 | 9.820 | 9.820 | 9.560 | 9.580 | 91,755 | -0.23(-2.34%) |
Oct 15, 2021 | 9.890 | 9.900 | 9.710 | 9.810 | 89,905 | +0.04(+0.41%) |
Oct 14, 2021 | 9.790 | 10.00 | 9.590 | 9.770 | 81,091 | +0.09(+0.93%) |
Oct 13, 2021 | 9.680 | 10.05 | 9.570 | 9.680 | 185,724 | +0.05(+0.52%) |
Oct 12, 2021 | 9.470 | 9.650 | 9.400 | 9.630 | 63,521 | +0.14(+1.48%) |
Oct 11, 2021 | 9.540 | 9.640 | 9.430 | 9.490 | 52,894 | -0.05(-0.52%) |
Oct 08, 2021 | 9.560 | 9.570 | 9.340 | 9.540 | 52,278 | -0.04(-0.42%) |
Oct 07, 2021 | 9.510 | 9.700 | 9.510 | 9.580 | 57,347 | +0.16(+1.70%) |
Oct 06, 2021 | 9.370 | 9.665 | 9.260 | 9.420 | 258,439 | -0.01(-0.11%) |
Oct 05, 2021 | 9.170 | 9.440 | 9.070 | 9.430 | 274,708 | +0.26(+2.84%) |
Oct 04, 2021 | 9.200 | 9.355 | 9.090 | 9.170 | 95,713 | -0.02(-0.22%) |
Oct 01, 2021 | 9.220 | 9.460 | 9.090 | 9.190 | 184,431 | -0.03(-0.33%) |
Sep 30, 2021 | 9.060 | 9.930 | 8.690 | 9.220 | 202,484 | -1.06(-10.31%) |
Sep 29, 2021 | 10.19 | 10.58 | 10.15 | 10.28 | 115,023 | +0.08(+0.78%) |
Sep 28, 2021 | 10.29 | 10.37 | 10.15 | 10.20 | 44,526 | -0.14(-1.35%) |
Sep 27, 2021 | 10.27 | 10.51 | 10.19 | 10.34 | 47,771 | +0.12(+1.17%) |
Sep 24, 2021 | 10.59 | 10.62 | 10.16 | 10.22 | 64,339 | -0.06(-0.58%) |
Sep 23, 2021 | 10.23 | 10.34 | 10.13 | 10.28 | 46,630 | +0.09(+0.88%) |
Sep 22, 2021 | 10.27 | 10.43 | 10.14 | 10.19 | 48,738 | -0.08(-0.78%) |
Sep 21, 2021 | 10.50 | 10.52 | 10.22 | 10.27 | 70,724 | -0.12(-1.15%) |
Sep 20, 2021 | 10.05 | 10.42 | 10.05 | 10.39 | 107,892 | +0.20(+1.96%) |
Sep 17, 2021 | 10.29 | 10.34 | 10.13 | 10.19 | 494,487 | -0.05(-0.49%) |
Sep 16, 2021 | 10.20 | 10.33 | 10.04 | 10.24 | 53,017 | +0.06(+0.59%) |
Sep 15, 2021 | 10.24 | 10.30 | 10.05 | 10.18 | 135,396 | -0.03(-0.29%) |
Sep 14, 2021 | 10.46 | 10.46 | 10.13 | 10.21 | 117,805 | -0.26(-2.48%) |
Sep 13, 2021 | 10.68 | 10.72 | 10.45 | 10.47 | 72,536 | -0.13(-1.23%) |
Sep 10, 2021 | 10.45 | 10.68 | 10.36 | 10.60 | 57,218 | +0.15(+1.44%) |
Sep 09, 2021 | 10.55 | 10.56 | 10.39 | 10.45 | 66,925 | -0.13(-1.23%) |
Sep 08, 2021 | 10.40 | 10.58 | 10.31 | 10.58 | 78,116 | +0.15(+1.44%) |
Sep 07, 2021 | 10.50 | 10.62 | 10.42 | 10.43 | 45,091 | -0.12(-1.14%) |
Sep 03, 2021 | 10.51 | 10.65 | 10.46 | 10.55 | 24,690 | +0.00(+0.00%) |
Sep 02, 2021 | 10.50 | 10.61 | 10.35 | 10.55 | 135,472 | +0.07(+0.67%) |
Sep 01, 2021 | 10.83 | 10.83 | 10.34 | 10.48 | 149,851 | -0.35(-3.23%) |
Aug 31, 2021 | 10.76 | 10.87 | 10.70 | 10.83 | 77,560 | +0.02(+0.19%) |
Aug 30, 2021 | 10.83 | 10.96 | 10.79 | 10.81 | 39,033 | -0.06(-0.55%) |
Aug 27, 2021 | 10.65 | 10.91 | 10.64 | 10.87 | 163,114 | +0.25(+2.35%) |
Aug 26, 2021 | 10.71 | 10.82 | 10.56 | 10.62 | 157,036 | -0.12(-1.12%) |
Aug 25, 2021 | 10.82 | 10.87 | 10.69 | 10.74 | 62,916 | -0.10(-0.92%) |
Aug 24, 2021 | 10.77 | 10.88 | 10.74 | 10.84 | 35,867 | +0.05(+0.46%) |
Aug 23, 2021 | 10.87 | 11.01 | 10.67 | 10.79 | 46,608 | -0.09(-0.83%) |
Aug 20, 2021 | 10.52 | 10.91 | 10.52 | 10.88 | 46,583 | +0.31(+2.93%) |
Aug 19, 2021 | 10.63 | 10.70 | 10.48 | 10.57 | 140,962 | -0.12(-1.12%) |
Aug 18, 2021 | 10.86 | 10.86 | 10.66 | 10.69 | 90,952 | -0.13(-1.20%) |
Aug 17, 2021 | 10.85 | 10.93 | 10.74 | 10.82 | 107,782 | -0.04(-0.37%) |
Aug 16, 2021 | 10.69 | 10.98 | 10.58 | 10.86 | 54,294 | +0.14(+1.31%) |
Aug 13, 2021 | 10.83 | 10.83 | 10.70 | 10.72 | 47,631 | -0.12(-1.11%) |
Aug 12, 2021 | 11.15 | 11.15 | 10.79 | 10.84 | 69,415 | -0.33(-2.95%) |
Aug 11, 2021 | 11.04 | 11.51 | 11.03 | 11.17 | 92,392 | +0.18(+1.64%) |
Aug 10, 2021 | 11.00 | 11.04 | 10.84 | 10.99 | 35,375 | +0.00(+0.00%) |
Aug 09, 2021 | 10.96 | 11.08 | 10.80 | 10.99 | 73,746 | +0.23(+2.14%) |
Aug 06, 2021 | 10.62 | 10.89 | 10.58 | 10.76 | 92,399 | +0.18(+1.70%) |
Aug 05, 2021 | 10.58 | 10.63 | 10.49 | 10.58 | 93,905 | +0.06(+0.57%) |
Aug 04, 2021 | 10.69 | 10.75 | 10.44 | 10.52 | 209,280 | -0.28(-2.59%) |
Aug 03, 2021 | 10.59 | 10.88 | 10.56 | 10.80 | 225,088 | +0.16(+1.50%) |