Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.870 | 10.03 | 9.750 | 9.830 | 850,373 | -0.13(-1.31%) |
Oct 28, 2021 | 9.710 | 10.11 | 9.710 | 9.960 | 964,655 | +0.29(+3.00%) |
Oct 27, 2021 | 9.550 | 9.875 | 9.580 | 9.670 | 847,428 | +0.11(+1.15%) |
Oct 26, 2021 | 9.670 | 9.540 | 9.560 | 868,478 | -0.07(-0.73%) | |
Oct 25, 2021 | 9.750 | 9.965 | 9.595 | 9.630 | 791,155 | -0.14(-1.43%) |
Oct 22, 2021 | 10.17 | 10.17 | 9.695 | 9.770 | 733,068 | -0.45(-4.40%) |
Oct 21, 2021 | 10.22 | 10.34 | 10.09 | 10.22 | 461,273 | -0.02(-0.20%) |
Oct 20, 2021 | 10.06 | 10.25 | 9.980 | 10.24 | 456,247 | +0.22(+2.20%) |
Oct 19, 2021 | 10.11 | 10.17 | 10.00 | 10.02 | 443,615 | -0.08(-0.79%) |
Oct 18, 2021 | 10.12 | 10.16 | 9.965 | 10.10 | 357,569 | -0.07(-0.69%) |
Oct 15, 2021 | 10.55 | 10.55 | 10.16 | 10.17 | 597,926 | -0.22(-2.12%) |
Oct 14, 2021 | 10.32 | 10.44 | 10.27 | 10.39 | 413,116 | +0.29(+2.87%) |
Oct 13, 2021 | 10.09 | 10.19 | 10.00 | 10.10 | 407,523 | +0.01(+0.10%) |
Oct 12, 2021 | 10.20 | 10.30 | 10.08 | 10.09 | 467,099 | -0.10(-0.98%) |
Oct 11, 2021 | 10.30 | 10.44 | 10.17 | 10.19 | 344,958 | -0.13(-1.26%) |
Oct 08, 2021 | 10.51 | 10.51 | 10.28 | 10.32 | 390,213 | -0.12(-1.15%) |
Oct 07, 2021 | 10.30 | 10.52 | 10.19 | 10.44 | 612,964 | +0.30(+2.96%) |
Oct 06, 2021 | 10.19 | 10.30 | 10.00 | 10.14 | 468,016 | -0.25(-2.41%) |
Oct 05, 2021 | 10.20 | 10.52 | 10.13 | 10.39 | 637,036 | +0.25(+2.47%) |
Oct 04, 2021 | 10.27 | 10.28 | 10.05 | 10.14 | 773,542 | -0.15(-1.46%) |
Oct 01, 2021 | 9.950 | 10.31 | 9.830 | 10.29 | 941,312 | +0.44(+4.47%) |
Sep 30, 2021 | 9.880 | 9.950 | 9.750 | 9.850 | 1,314,909 | +0.05(+0.51%) |
Sep 29, 2021 | 9.950 | 9.950 | 9.700 | 9.800 | 814,680 | -0.09(-0.91%) |
Sep 28, 2021 | 9.930 | 10.03 | 9.770 | 9.890 | 1,353,784 | -0.16(-1.59%) |
Sep 27, 2021 | 9.800 | 10.06 | 9.750 | 10.05 | 780,210 | +0.22(+2.24%) |
Sep 24, 2021 | 9.570 | 9.910 | 9.500 | 9.830 | 936,246 | +0.12(+1.24%) |
Sep 23, 2021 | 9.500 | 9.761 | 9.440 | 9.710 | 699,857 | +0.27(+2.86%) |
Sep 22, 2021 | 9.230 | 9.530 | 9.180 | 9.440 | 590,944 | +0.38(+4.19%) |
Sep 21, 2021 | 9.400 | 9.458 | 9.040 | 9.060 | 579,122 | -0.21(-2.27%) |
Sep 20, 2021 | 9.310 | 9.550 | 9.021 | 9.270 | 1,289,591 | -0.31(-3.24%) |
Sep 17, 2021 | 9.950 | 9.950 | 9.290 | 9.580 | 2,781,745 | -0.27(-2.74%) |
Sep 16, 2021 | 9.740 | 9.955 | 9.560 | 9.850 | 894,962 | +0.08(+0.82%) |
Sep 15, 2021 | 9.800 | 9.800 | 9.630 | 9.770 | 1,032,325 | -0.06(-0.61%) |
Sep 14, 2021 | 10.26 | 10.29 | 9.780 | 9.830 | 664,711 | -0.41(-4.00%) |
Sep 13, 2021 | 10.16 | 10.26 | 9.960 | 10.24 | 592,061 | +0.16(+1.59%) |
Sep 10, 2021 | 10.31 | 10.39 | 10.05 | 10.08 | 571,726 | -0.18(-1.75%) |
Sep 09, 2021 | 10.25 | 10.48 | 10.18 | 10.26 | 491,034 | +0.04(+0.39%) |
Sep 08, 2021 | 10.48 | 10.48 | 10.08 | 10.22 | 864,145 | -0.33(-3.13%) |
Sep 07, 2021 | 10.78 | 10.87 | 10.51 | 10.55 | 828,536 | -0.28(-2.59%) |
Sep 03, 2021 | 11.00 | 11.08 | 10.77 | 10.83 | 482,071 | -0.18(-1.63%) |
Sep 02, 2021 | 10.90 | 11.28 | 10.87 | 11.01 | 728,541 | +0.19(+1.76%) |
Sep 01, 2021 | 10.88 | 10.91 | 10.64 | 10.82 | 671,008 | -0.01(-0.09%) |
Aug 31, 2021 | 11.00 | 11.00 | 10.74 | 10.83 | 578,544 | -0.13(-1.19%) |
Aug 30, 2021 | 11.08 | 11.12 | 10.87 | 10.96 | 724,246 | -0.07(-0.63%) |
Aug 27, 2021 | 10.72 | 11.17 | 10.69 | 11.03 | 908,028 | +0.34(+3.18%) |
Aug 26, 2021 | 10.83 | 10.94 | 10.66 | 10.69 | 519,765 | -0.17(-1.57%) |
Aug 25, 2021 | 10.97 | 11.08 | 10.85 | 10.86 | 522,782 | -0.08(-0.73%) |
Aug 24, 2021 | 10.76 | 11.00 | 10.73 | 10.94 | 635,776 | +0.24(+2.24%) |
Aug 23, 2021 | 10.84 | 10.90 | 10.65 | 10.70 | 520,532 | +0.11(+1.04%) |
Aug 20, 2021 | 10.40 | 10.60 | 10.27 | 10.59 | 492,697 | +0.13(+1.24%) |
Aug 19, 2021 | 10.18 | 10.46 | 10.12 | 10.46 | 939,315 | +0.08(+0.77%) |
Aug 18, 2021 | 10.44 | 10.71 | 10.37 | 10.38 | 639,201 | -0.18(-1.70%) |
Aug 17, 2021 | 10.56 | 10.72 | 10.48 | 10.56 | 692,015 | -0.19(-1.77%) |
Aug 16, 2021 | 10.64 | 10.96 | 10.62 | 10.75 | 1,129,595 | -0.30(-2.71%) |
Aug 13, 2021 | 11.19 | 11.20 | 11.03 | 11.05 | 306,806 | -0.14(-1.25%) |
Aug 12, 2021 | 11.33 | 11.35 | 11.10 | 11.19 | 459,420 | -0.14(-1.24%) |
Aug 11, 2021 | 11.53 | 11.56 | 11.04 | 11.33 | 740,438 | -0.23(-1.99%) |
Aug 10, 2021 | 11.39 | 12.29 | 11.35 | 11.56 | 1,091,047 | +0.38(+3.40%) |
Aug 09, 2021 | 11.38 | 11.41 | 11.16 | 11.18 | 397,997 | -0.21(-1.84%) |
Aug 06, 2021 | 11.18 | 11.43 | 11.17 | 11.39 | 645,180 | +0.20(+1.79%) |
Aug 05, 2021 | 10.91 | 11.32 | 10.81 | 11.19 | 744,240 | +0.31(+2.85%) |
Aug 04, 2021 | 11.33 | 11.33 | 10.84 | 10.88 | 772,128 | -0.52(-4.56%) |
Aug 03, 2021 | 11.12 | 11.47 | 10.87 | 11.40 | 843,519 | +0.28(+2.52%) |