Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.07 | 10.11 | 9.942 | 9.987 | 3,569,131 | -0.01(-0.09%) |
Oct 28, 2021 | 9.915 | 9.996 | 9.897 | 9.996 | 2,511,964 | +0.11(+1.08%) |
Oct 27, 2021 | 9.942 | 10.02 | 9.880 | 9.888 | 2,996,512 | -0.17(-1.69%) |
Oct 26, 2021 | 10.10 | 10.06 | 2,314,323 | +0.08(+0.81%) | ||
Oct 25, 2021 | 10.04 | 10.08 | 9.955 | 9.978 | 3,263,723 | -0.02(-0.18%) |
Oct 22, 2021 | 9.960 | 10.05 | 9.862 | 9.996 | 4,146,297 | +0.13(+1.36%) |
Oct 21, 2021 | 9.897 | 9.964 | 9.839 | 9.862 | 4,010,248 | -0.17(-1.69%) |
Oct 20, 2021 | 9.835 | 10.05 | 9.817 | 10.03 | 3,611,336 | +0.03(+0.27%) |
Oct 19, 2021 | 9.996 | 10.03 | 9.960 | 10.00 | 1,957,489 | +0.09(+0.90%) |
Oct 18, 2021 | 9.835 | 9.951 | 9.829 | 9.915 | 2,702,345 | +0.02(+0.18%) |
Oct 15, 2021 | 9.862 | 9.955 | 9.835 | 9.897 | 4,366,359 | +0.22(+2.31%) |
Oct 14, 2021 | 9.755 | 9.764 | 9.635 | 9.674 | 3,115,868 | +0.06(+0.65%) |
Oct 13, 2021 | 9.612 | 9.621 | 9.451 | 9.612 | 3,746,663 | -0.11(-1.10%) |
Oct 12, 2021 | 9.701 | 9.750 | 9.648 | 9.719 | 2,549,523 | +0.10(+1.02%) |
Oct 11, 2021 | 9.746 | 9.817 | 9.621 | 9.621 | 2,263,524 | -0.02(-0.19%) |
Oct 08, 2021 | 9.612 | 9.682 | 9.576 | 9.639 | 3,133,109 | +0.13(+1.41%) |
Oct 07, 2021 | 9.549 | 9.630 | 9.482 | 9.505 | 4,722,351 | -0.09(-0.93%) |
Oct 06, 2021 | 9.424 | 9.594 | 9.382 | 9.594 | 5,092,069 | +0.02(+0.19%) |
Oct 05, 2021 | 9.415 | 9.621 | 9.389 | 9.576 | 4,680,935 | +0.31(+3.37%) |
Oct 04, 2021 | 9.291 | 9.415 | 9.219 | 9.264 | 3,332,003 | -0.04(-0.48%) |
Oct 01, 2021 | 9.183 | 9.349 | 9.157 | 9.308 | 3,115,971 | +0.10(+1.07%) |
Sep 30, 2021 | 9.291 | 9.326 | 9.175 | 9.210 | 4,434,999 | +0.06(+0.68%) |
Sep 29, 2021 | 9.139 | 9.183 | 9.072 | 9.148 | 3,824,755 | +0.04(+0.49%) |
Sep 28, 2021 | 9.201 | 9.246 | 9.094 | 9.103 | 5,067,621 | -0.24(-2.58%) |
Sep 27, 2021 | 9.228 | 9.371 | 9.228 | 9.344 | 3,111,644 | +0.23(+2.55%) |
Sep 24, 2021 | 9.094 | 9.188 | 9.085 | 9.112 | 2,860,471 | -0.05(-0.58%) |
Sep 23, 2021 | 9.067 | 9.180 | 9.050 | 9.166 | 3,606,464 | +0.30(+3.42%) |
Sep 22, 2021 | 8.844 | 8.996 | 8.844 | 8.862 | 3,064,688 | +0.24(+2.80%) |
Sep 21, 2021 | 8.746 | 8.795 | 8.590 | 8.621 | 3,701,583 | -0.05(-0.62%) |
Sep 20, 2021 | 8.755 | 8.755 | 8.545 | 8.675 | 6,037,279 | -0.37(-4.05%) |
Sep 17, 2021 | 9.157 | 9.188 | 9.005 | 9.041 | 3,484,220 | -0.11(-1.17%) |
Sep 16, 2021 | 9.112 | 9.175 | 9.032 | 9.148 | 2,828,997 | +0.09(+0.99%) |
Sep 15, 2021 | 8.987 | 9.059 | 8.969 | 9.059 | 2,882,880 | +0.07(+0.79%) |
Sep 14, 2021 | 9.246 | 9.268 | 8.974 | 8.987 | 3,944,451 | -0.24(-2.61%) |
Sep 13, 2021 | 9.166 | 9.255 | 9.121 | 9.228 | 4,292,808 | +0.24(+2.68%) |
Sep 10, 2021 | 9.076 | 9.099 | 8.987 | 8.987 | 4,769,021 | -0.12(-1.27%) |
Sep 09, 2021 | 9.032 | 9.157 | 9.014 | 9.103 | 4,702,487 | +0.10(+1.09%) |
Sep 08, 2021 | 9.103 | 9.143 | 9.005 | 9.005 | 2,550,653 | -0.16(-1.75%) |
Sep 07, 2021 | 9.201 | 9.299 | 9.157 | 9.166 | 2,951,141 | -0.10(-1.06%) |
Sep 03, 2021 | 9.219 | 9.317 | 9.210 | 9.264 | 3,421,711 | +0.04(+0.48%) |
Sep 02, 2021 | 9.192 | 9.273 | 9.175 | 9.219 | 2,489,271 | +0.07(+0.78%) |
Sep 01, 2021 | 9.210 | 9.219 | 9.130 | 9.148 | 3,287,060 | +0.00(+0.00%) |
Aug 31, 2021 | 9.166 | 9.228 | 9.112 | 9.148 | 3,548,000 | +0.05(+0.59%) |
Aug 30, 2021 | 9.273 | 9.273 | 9.087 | 9.094 | 1,940,198 | -0.18(-1.92%) |
Aug 27, 2021 | 9.121 | 9.282 | 9.121 | 9.273 | 2,340,159 | +0.20(+2.16%) |
Aug 26, 2021 | 9.192 | 9.233 | 9.059 | 9.076 | 2,514,995 | -0.11(-1.17%) |
Aug 25, 2021 | 9.130 | 9.234 | 9.092 | 9.183 | 2,273,539 | +0.14(+1.58%) |
Aug 24, 2021 | 8.934 | 9.063 | 8.934 | 9.041 | 1,915,795 | +0.07(+0.80%) |
Aug 23, 2021 | 8.898 | 8.996 | 8.889 | 8.969 | 2,219,438 | +0.08(+0.90%) |
Aug 20, 2021 | 8.800 | 8.898 | 8.773 | 8.889 | 4,509,373 | +0.01(+0.10%) |
Aug 19, 2021 | 8.925 | 8.960 | 8.822 | 8.880 | 5,396,765 | -0.09(-1.00%) |
Aug 18, 2021 | 8.934 | 9.094 | 8.907 | 8.969 | 3,596,553 | -0.04(-0.50%) |
Aug 17, 2021 | 9.085 | 9.139 | 8.916 | 9.014 | 3,813,204 | -0.15(-1.66%) |
Aug 16, 2021 | 9.166 | 9.201 | 9.085 | 9.166 | 2,509,086 | -0.08(-0.87%) |
Aug 13, 2021 | 9.291 | 9.317 | 9.233 | 9.246 | 2,487,709 | -0.03(-0.29%) |
Aug 12, 2021 | 9.299 | 9.326 | 9.201 | 9.273 | 2,960,686 | -0.02(-0.19%) |
Aug 11, 2021 | 9.237 | 9.308 | 9.202 | 9.290 | 3,921,943 | +0.08(+0.86%) |
Aug 10, 2021 | 9.113 | 9.210 | 9.096 | 9.210 | 3,653,194 | +0.05(+0.58%) |
Aug 09, 2021 | 9.122 | 9.202 | 9.060 | 9.157 | 4,474,870 | +0.06(+0.68%) |
Aug 06, 2021 | 9.060 | 9.113 | 9.043 | 9.096 | 4,221,524 | +0.17(+1.88%) |
Aug 05, 2021 | 8.848 | 8.954 | 8.825 | 8.928 | 3,197,735 | +0.10(+1.10%) |
Aug 04, 2021 | 8.831 | 8.899 | 8.791 | 8.831 | 4,353,577 | +0.02(+0.20%) |
Aug 03, 2021 | 8.787 | 8.840 | 8.641 | 8.813 | 6,253,439 | +0.18(+2.05%) |