Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.900 | 9.010 | 8.480 | 8.940 | 1,405,779 | +0.09(+1.02%) |
Oct 28, 2021 | 8.510 | 8.850 | 8.220 | 8.850 | 1,318,410 | +0.34(+4.00%) |
Oct 27, 2021 | 7.950 | 8.515 | 7.900 | 8.510 | 1,531,867 | +0.55(+6.91%) |
Oct 26, 2021 | 7.780 | 7.960 | 1,072,560 | +0.17(+2.18%) | ||
Oct 25, 2021 | 8.490 | 8.560 | 7.740 | 7.790 | 2,217,963 | -1.00(-11.38%) |
Oct 22, 2021 | 8.900 | 9.010 | 8.650 | 8.790 | 586,244 | -0.18(-2.01%) |
Oct 21, 2021 | 9.400 | 9.525 | 8.950 | 8.970 | 690,058 | -0.47(-4.98%) |
Oct 20, 2021 | 9.440 | 9.575 | 9.150 | 9.440 | 765,886 | -0.11(-1.15%) |
Oct 19, 2021 | 8.510 | 9.550 | 8.370 | 9.550 | 1,764,845 | +0.69(+7.79%) |
Oct 18, 2021 | 8.890 | 9.055 | 8.370 | 8.860 | 2,213,331 | -0.28(-3.06%) |
Oct 15, 2021 | 9.340 | 9.490 | 9.100 | 9.140 | 834,327 | -0.16(-1.72%) |
Oct 14, 2021 | 10.02 | 10.09 | 9.210 | 9.300 | 2,680,351 | -1.10(-10.58%) |
Oct 13, 2021 | 10.30 | 10.68 | 10.21 | 10.40 | 553,482 | +0.10(+0.97%) |
Oct 12, 2021 | 10.19 | 10.59 | 10.16 | 10.30 | 521,386 | +0.16(+1.58%) |
Oct 11, 2021 | 10.38 | 10.39 | 10.05 | 10.14 | 343,565 | -0.10(-0.98%) |
Oct 08, 2021 | 10.08 | 10.46 | 10.00 | 10.24 | 713,873 | +0.09(+0.89%) |
Oct 07, 2021 | 10.13 | 10.59 | 9.990 | 10.15 | 727,806 | -0.02(-0.20%) |
Oct 06, 2021 | 10.54 | 10.59 | 10.08 | 10.17 | 770,810 | -0.37(-3.51%) |
Oct 05, 2021 | 11.72 | 11.91 | 10.53 | 10.54 | 1,541,401 | -1.19(-10.14%) |
Oct 04, 2021 | 11.79 | 11.92 | 11.55 | 11.73 | 1,018,832 | -0.19(-1.59%) |
Oct 01, 2021 | 12.00 | 12.15 | 11.69 | 11.92 | 619,800 | -0.13(-1.08%) |
Sep 30, 2021 | 12.44 | 12.50 | 11.97 | 12.05 | 390,463 | -0.39(-3.14%) |
Sep 29, 2021 | 12.67 | 13.14 | 12.39 | 12.44 | 562,287 | -0.18(-1.43%) |
Sep 28, 2021 | 12.38 | 13.07 | 12.21 | 12.62 | 542,881 | +0.28(+2.27%) |
Sep 27, 2021 | 11.71 | 12.47 | 11.47 | 12.34 | 695,940 | +0.76(+6.56%) |
Sep 24, 2021 | 12.03 | 12.27 | 11.56 | 11.58 | 544,468 | -0.52(-4.30%) |
Sep 23, 2021 | 11.82 | 12.15 | 11.52 | 12.10 | 471,212 | +0.22(+1.85%) |
Sep 22, 2021 | 12.50 | 13.02 | 11.76 | 11.88 | 1,211,584 | -1.04(-8.05%) |
Sep 21, 2021 | 12.47 | 12.93 | 12.35 | 12.92 | 712,206 | +0.46(+3.69%) |
Sep 20, 2021 | 12.10 | 12.59 | 11.81 | 12.46 | 859,824 | -0.03(-0.24%) |
Sep 17, 2021 | 12.15 | 12.78 | 12.10 | 12.49 | 3,522,075 | +0.40(+3.31%) |
Sep 16, 2021 | 11.39 | 12.10 | 11.09 | 12.09 | 945,921 | +0.75(+6.61%) |
Sep 15, 2021 | 11.54 | 11.56 | 11.14 | 11.34 | 1,130,535 | -0.25(-2.16%) |
Sep 14, 2021 | 11.35 | 12.14 | 10.98 | 11.59 | 1,378,187 | +0.21(+1.85%) |
Sep 13, 2021 | 11.82 | 11.85 | 11.12 | 11.38 | 1,336,991 | -0.43(-3.64%) |
Sep 10, 2021 | 12.19 | 12.19 | 11.54 | 11.81 | 1,350,771 | -0.19(-1.58%) |
Sep 09, 2021 | 11.60 | 12.24 | 11.48 | 12.00 | 830,919 | +0.39(+3.36%) |
Sep 08, 2021 | 12.00 | 12.14 | 11.57 | 11.61 | 748,386 | -0.37(-3.09%) |
Sep 07, 2021 | 12.77 | 12.77 | 11.86 | 11.98 | 1,014,996 | -0.57(-4.54%) |
Sep 03, 2021 | 12.98 | 13.10 | 12.52 | 12.55 | 681,326 | -0.54(-4.13%) |
Sep 02, 2021 | 13.19 | 13.34 | 12.84 | 13.09 | 528,412 | -0.08(-0.61%) |
Sep 01, 2021 | 13.16 | 13.33 | 12.88 | 13.17 | 446,051 | +0.15(+1.15%) |
Aug 31, 2021 | 12.80 | 13.32 | 12.64 | 13.02 | 475,620 | +0.15(+1.17%) |
Aug 30, 2021 | 13.70 | 13.99 | 12.84 | 12.87 | 1,127,786 | -0.77(-5.65%) |
Aug 27, 2021 | 13.11 | 13.80 | 13.06 | 13.64 | 634,778 | +0.43(+3.26%) |
Aug 26, 2021 | 13.62 | 14.06 | 13.12 | 13.21 | 415,775 | -0.44(-3.22%) |
Aug 25, 2021 | 13.61 | 13.84 | 13.28 | 13.65 | 283,537 | +0.05(+0.37%) |
Aug 24, 2021 | 13.82 | 14.00 | 13.41 | 13.60 | 267,740 | -0.21(-1.52%) |
Aug 23, 2021 | 13.42 | 14.28 | 13.30 | 13.81 | 512,210 | +0.64(+4.86%) |
Aug 20, 2021 | 13.29 | 13.58 | 12.90 | 13.17 | 468,683 | +0.03(+0.23%) |
Aug 19, 2021 | 13.50 | 13.98 | 13.01 | 13.14 | 623,991 | -0.44(-3.24%) |
Aug 18, 2021 | 14.27 | 14.42 | 13.55 | 13.58 | 426,085 | -0.68(-4.77%) |
Aug 17, 2021 | 13.84 | 14.40 | 13.60 | 14.26 | 414,973 | +0.39(+2.81%) |
Aug 16, 2021 | 13.89 | 14.35 | 13.82 | 13.87 | 463,646 | -0.04(-0.29%) |
Aug 13, 2021 | 14.37 | 14.78 | 13.84 | 13.91 | 533,412 | -0.61(-4.20%) |
Aug 12, 2021 | 14.08 | 14.56 | 13.81 | 14.52 | 566,350 | +0.44(+3.12%) |
Aug 11, 2021 | 14.08 | 14.70 | 14.00 | 14.08 | 438,407 | +0.05(+0.36%) |
Aug 10, 2021 | 14.15 | 14.15 | 13.69 | 14.03 | 500,911 | +0.00(+0.00%) |
Aug 09, 2021 | 14.24 | 14.68 | 13.92 | 14.03 | 488,162 | -0.18(-1.27%) |
Aug 06, 2021 | 15.00 | 15.05 | 13.63 | 14.21 | 856,017 | -0.77(-5.14%) |
Aug 05, 2021 | 14.07 | 15.04 | 13.70 | 14.98 | 670,327 | +0.98(+7.00%) |
Aug 04, 2021 | 14.10 | 15.09 | 13.88 | 14.00 | 734,083 | -0.27(-1.89%) |
Aug 03, 2021 | 15.68 | 15.83 | 13.74 | 14.27 | 1,422,564 | -0.72(-4.80%) |