Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.31 | 10.33 | 10.05 | 10.26 | 1,489,906 | -0.09(-0.91%) |
Oct 28, 2021 | 10.08 | 10.37 | 9.953 | 10.35 | 1,894,861 | +0.26(+2.53%) |
Oct 27, 2021 | 10.42 | 10.60 | 10.10 | 10.10 | 1,830,267 | -0.54(-5.07%) |
Oct 26, 2021 | 10.85 | 10.63 | 1,492,869 | -0.18(-1.66%) | ||
Oct 25, 2021 | 10.59 | 11.14 | 10.57 | 10.81 | 2,958,425 | +0.44(+4.19%) |
Oct 22, 2021 | 10.25 | 10.45 | 10.14 | 10.38 | 1,464,775 | +0.16(+1.57%) |
Oct 21, 2021 | 10.27 | 10.39 | 10.01 | 10.22 | 1,677,743 | -0.18(-1.73%) |
Oct 20, 2021 | 9.811 | 10.47 | 9.699 | 10.40 | 2,119,172 | +0.43(+4.27%) |
Oct 19, 2021 | 10.09 | 10.20 | 9.826 | 9.972 | 2,180,256 | -0.10(-1.03%) |
Oct 18, 2021 | 10.50 | 10.55 | 10.01 | 10.08 | 2,332,447 | -0.24(-2.29%) |
Oct 15, 2021 | 10.51 | 10.78 | 10.30 | 10.31 | 1,888,470 | -0.08(-0.73%) |
Oct 14, 2021 | 10.31 | 10.43 | 10.15 | 10.39 | 2,262,391 | +0.33(+3.29%) |
Oct 13, 2021 | 10.17 | 10.23 | 9.840 | 10.06 | 2,217,350 | -0.24(-2.30%) |
Oct 12, 2021 | 10.45 | 10.56 | 10.13 | 10.29 | 2,818,188 | -0.17(-1.63%) |
Oct 11, 2021 | 10.63 | 10.85 | 10.44 | 10.46 | 2,833,951 | +0.11(+1.10%) |
Oct 08, 2021 | 10.46 | 10.68 | 10.29 | 10.35 | 2,483,509 | -0.01(-0.09%) |
Oct 07, 2021 | 10.11 | 10.37 | 9.849 | 10.36 | 3,404,245 | +0.14(+1.39%) |
Oct 06, 2021 | 10.28 | 10.48 | 10.03 | 10.22 | 4,307,478 | -0.51(-4.76%) |
Oct 05, 2021 | 10.18 | 10.80 | 10.13 | 10.73 | 4,428,192 | +0.79(+8.00%) |
Oct 04, 2021 | 9.953 | 10.23 | 9.909 | 9.934 | 3,982,458 | +0.25(+2.54%) |
Oct 01, 2021 | 9.452 | 9.906 | 9.414 | 9.688 | 5,162,100 | +0.32(+3.43%) |
Sep 30, 2021 | 9.329 | 9.459 | 9.036 | 9.367 | 3,889,160 | -0.07(-0.70%) |
Sep 29, 2021 | 8.610 | 9.509 | 8.501 | 9.433 | 5,600,650 | +0.77(+8.84%) |
Sep 28, 2021 | 8.733 | 8.927 | 8.421 | 8.667 | 4,104,508 | +0.08(+0.88%) |
Sep 27, 2021 | 8.288 | 8.667 | 8.231 | 8.591 | 3,799,782 | +0.49(+6.07%) |
Sep 24, 2021 | 7.872 | 8.165 | 7.777 | 8.099 | 2,571,094 | +0.15(+1.90%) |
Sep 23, 2021 | 7.569 | 7.995 | 7.550 | 7.948 | 2,900,187 | +0.43(+5.66%) |
Sep 22, 2021 | 7.257 | 7.597 | 7.219 | 7.522 | 2,432,353 | +0.49(+7.00%) |
Sep 21, 2021 | 7.020 | 7.096 | 6.812 | 7.030 | 2,013,738 | +0.13(+1.92%) |
Sep 20, 2021 | 6.765 | 7.006 | 6.727 | 6.897 | 2,344,208 | -0.32(-4.46%) |
Sep 17, 2021 | 7.295 | 7.380 | 7.162 | 7.219 | 1,851,079 | -0.15(-2.05%) |
Sep 16, 2021 | 7.351 | 7.456 | 7.252 | 7.370 | 1,934,130 | -0.09(-1.14%) |
Sep 15, 2021 | 7.096 | 7.503 | 7.096 | 7.456 | 3,341,454 | +0.53(+7.65%) |
Sep 14, 2021 | 7.124 | 7.228 | 6.850 | 6.926 | 2,995,077 | -0.07(-0.95%) |
Sep 13, 2021 | 6.443 | 7.020 | 6.443 | 6.992 | 3,922,261 | +0.68(+10.79%) |
Sep 10, 2021 | 6.547 | 6.609 | 6.292 | 6.311 | 1,888,982 | -0.07(-1.04%) |
Sep 09, 2021 | 6.207 | 6.448 | 6.150 | 6.377 | 1,992,922 | +0.08(+1.20%) |
Sep 08, 2021 | 6.528 | 6.595 | 6.282 | 6.301 | 1,440,611 | -0.16(-2.49%) |
Sep 07, 2021 | 6.509 | 6.613 | 6.443 | 6.462 | 1,292,223 | -0.09(-1.30%) |
Sep 03, 2021 | 6.576 | 6.689 | 6.495 | 6.547 | 1,814,253 | +0.02(+0.29%) |
Sep 02, 2021 | 6.339 | 6.604 | 6.330 | 6.528 | 1,784,081 | +0.29(+4.70%) |
Sep 01, 2021 | 6.254 | 6.330 | 6.188 | 6.235 | 1,477,326 | -0.07(-1.05%) |
Aug 31, 2021 | 6.169 | 6.377 | 6.131 | 6.301 | 1,352,919 | +0.07(+1.06%) |
Aug 30, 2021 | 6.377 | 6.386 | 6.197 | 6.235 | 1,483,146 | -0.08(-1.20%) |
Aug 27, 2021 | 6.093 | 6.386 | 6.065 | 6.311 | 1,818,976 | +0.35(+5.87%) |
Aug 26, 2021 | 5.913 | 6.065 | 5.913 | 5.961 | 1,809,231 | -0.10(-1.72%) |
Aug 25, 2021 | 6.093 | 6.131 | 5.994 | 6.065 | 1,949,418 | -0.04(-0.62%) |
Aug 24, 2021 | 6.036 | 6.131 | 5.946 | 6.103 | 2,414,266 | +0.22(+3.70%) |
Aug 23, 2021 | 5.696 | 5.913 | 5.696 | 5.885 | 3,289,971 | +0.44(+8.17%) |
Aug 20, 2021 | 5.289 | 5.483 | 5.223 | 5.440 | 2,784,057 | +0.04(+0.70%) |
Aug 19, 2021 | 5.440 | 5.525 | 5.213 | 5.402 | 5,133,519 | -0.28(-4.99%) |
Aug 18, 2021 | 5.980 | 6.055 | 5.677 | 5.686 | 3,860,221 | -0.20(-3.38%) |
Aug 17, 2021 | 6.150 | 6.273 | 5.857 | 5.885 | 3,548,275 | -0.36(-5.76%) |
Aug 16, 2021 | 6.509 | 6.538 | 6.207 | 6.244 | 3,918,311 | -0.46(-6.91%) |
Aug 13, 2021 | 6.916 | 6.916 | 6.694 | 6.708 | 1,403,882 | -0.20(-2.88%) |
Aug 12, 2021 | 7.039 | 7.068 | 6.826 | 6.907 | 1,035,264 | -0.12(-1.75%) |
Aug 11, 2021 | 6.869 | 7.038 | 6.793 | 7.030 | 1,516,727 | +0.09(+1.36%) |
Aug 10, 2021 | 6.642 | 6.940 | 6.623 | 6.935 | 1,777,228 | +0.39(+5.92%) |
Aug 09, 2021 | 6.481 | 6.585 | 6.396 | 6.547 | 2,016,733 | -0.15(-2.26%) |
Aug 06, 2021 | 6.708 | 6.784 | 6.595 | 6.699 | 1,316,964 | +0.08(+1.14%) |
Aug 05, 2021 | 6.547 | 6.755 | 6.520 | 6.623 | 1,797,843 | +0.14(+2.19%) |
Aug 04, 2021 | 6.727 | 6.784 | 6.462 | 6.481 | 2,223,035 | -0.45(-6.55%) |
Aug 03, 2021 | 6.670 | 7.020 | 6.481 | 6.935 | 2,185,118 | +0.26(+3.97%) |