Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.930 | 9.965 | 9.802 | 9.846 | 3,620,131 | -0.01(-0.09%) |
Oct 28, 2021 | 9.776 | 9.855 | 9.758 | 9.855 | 2,547,858 | +0.11(+1.08%) |
Oct 27, 2021 | 9.802 | 9.877 | 9.740 | 9.749 | 3,039,329 | -0.17(-1.69%) |
Oct 26, 2021 | 9.960 | 9.916 | 2,347,393 | +0.08(+0.81%) | ||
Oct 25, 2021 | 9.903 | 9.934 | 9.815 | 9.837 | 3,310,359 | -0.02(-0.18%) |
Oct 22, 2021 | 9.820 | 9.908 | 9.723 | 9.855 | 4,205,544 | +0.13(+1.36%) |
Oct 21, 2021 | 9.758 | 9.824 | 9.701 | 9.723 | 4,067,551 | -0.17(-1.69%) |
Oct 20, 2021 | 9.696 | 9.908 | 9.679 | 9.890 | 3,662,939 | +0.03(+0.27%) |
Oct 19, 2021 | 9.855 | 9.890 | 9.820 | 9.864 | 1,985,459 | +0.09(+0.90%) |
Oct 18, 2021 | 9.696 | 9.811 | 9.690 | 9.776 | 2,740,959 | +0.02(+0.18%) |
Oct 15, 2021 | 9.723 | 9.815 | 9.696 | 9.758 | 4,428,750 | +0.22(+2.31%) |
Oct 14, 2021 | 9.617 | 9.626 | 9.500 | 9.538 | 3,160,391 | +0.06(+0.65%) |
Oct 13, 2021 | 9.476 | 9.485 | 9.318 | 9.476 | 3,800,199 | -0.11(-1.10%) |
Oct 12, 2021 | 9.564 | 9.613 | 9.512 | 9.582 | 2,585,954 | +0.10(+1.02%) |
Oct 11, 2021 | 9.608 | 9.679 | 9.485 | 9.485 | 2,295,867 | -0.02(-0.19%) |
Oct 08, 2021 | 9.476 | 9.546 | 9.441 | 9.503 | 3,177,878 | +0.13(+1.41%) |
Oct 07, 2021 | 9.415 | 9.494 | 9.349 | 9.371 | 4,789,829 | -0.09(-0.93%) |
Oct 06, 2021 | 9.292 | 9.459 | 9.250 | 9.459 | 5,164,831 | +0.02(+0.19%) |
Oct 05, 2021 | 9.283 | 9.485 | 9.256 | 9.441 | 4,747,822 | +0.31(+3.37%) |
Oct 04, 2021 | 9.160 | 9.283 | 9.089 | 9.133 | 3,379,615 | -0.04(-0.48%) |
Oct 01, 2021 | 9.054 | 9.217 | 9.028 | 9.177 | 3,160,496 | +0.10(+1.07%) |
Sep 30, 2021 | 9.160 | 9.195 | 9.045 | 9.080 | 4,498,371 | +0.06(+0.68%) |
Sep 29, 2021 | 9.010 | 9.054 | 8.944 | 9.019 | 3,879,408 | +0.04(+0.49%) |
Sep 28, 2021 | 9.072 | 9.116 | 8.966 | 8.975 | 5,140,033 | -0.24(-2.58%) |
Sep 27, 2021 | 9.098 | 9.239 | 9.098 | 9.212 | 3,156,106 | +0.23(+2.55%) |
Sep 24, 2021 | 8.966 | 9.058 | 8.957 | 8.984 | 2,901,345 | -0.05(-0.58%) |
Sep 23, 2021 | 8.940 | 9.050 | 8.922 | 9.036 | 3,657,997 | +0.30(+3.42%) |
Sep 22, 2021 | 8.720 | 8.869 | 8.720 | 8.737 | 3,108,480 | +0.24(+2.80%) |
Sep 21, 2021 | 8.623 | 8.671 | 8.469 | 8.500 | 3,754,475 | -0.05(-0.62%) |
Sep 20, 2021 | 8.632 | 8.632 | 8.425 | 8.553 | 6,123,547 | -0.36(-4.05%) |
Sep 17, 2021 | 9.028 | 9.058 | 8.878 | 8.913 | 3,534,007 | -0.11(-1.17%) |
Sep 16, 2021 | 8.984 | 9.045 | 8.904 | 9.019 | 2,869,421 | +0.09(+0.99%) |
Sep 15, 2021 | 8.861 | 8.931 | 8.843 | 8.931 | 2,924,074 | +0.07(+0.79%) |
Sep 14, 2021 | 9.116 | 9.138 | 8.847 | 8.861 | 4,000,814 | -0.24(-2.61%) |
Sep 13, 2021 | 9.036 | 9.124 | 8.992 | 9.098 | 4,354,149 | +0.24(+2.68%) |
Sep 10, 2021 | 8.948 | 8.970 | 8.861 | 8.861 | 4,837,166 | -0.11(-1.27%) |
Sep 09, 2021 | 8.904 | 9.028 | 8.887 | 8.975 | 4,769,681 | +0.10(+1.09%) |
Sep 08, 2021 | 8.975 | 9.014 | 8.878 | 8.878 | 2,587,099 | -0.16(-1.75%) |
Sep 07, 2021 | 9.072 | 9.168 | 9.028 | 9.036 | 2,993,310 | -0.10(-1.06%) |
Sep 03, 2021 | 9.089 | 9.186 | 9.081 | 9.133 | 3,470,605 | +0.04(+0.48%) |
Sep 02, 2021 | 9.063 | 9.142 | 9.045 | 9.089 | 2,524,840 | +0.07(+0.78%) |
Sep 01, 2021 | 9.080 | 9.089 | 9.001 | 9.019 | 3,334,030 | +0.00(+0.00%) |
Aug 31, 2021 | 9.036 | 9.098 | 8.984 | 9.019 | 3,598,698 | +0.05(+0.59%) |
Aug 30, 2021 | 9.142 | 9.142 | 8.959 | 8.966 | 1,967,922 | -0.18(-1.92%) |
Aug 27, 2021 | 8.992 | 9.151 | 8.992 | 9.142 | 2,373,598 | +0.19(+2.16%) |
Aug 26, 2021 | 9.063 | 9.102 | 8.931 | 8.948 | 2,550,932 | -0.11(-1.17%) |
Aug 25, 2021 | 9.001 | 9.104 | 8.964 | 9.054 | 2,306,026 | +0.14(+1.58%) |
Aug 24, 2021 | 8.808 | 8.935 | 8.808 | 8.913 | 1,943,170 | +0.07(+0.80%) |
Aug 23, 2021 | 8.773 | 8.869 | 8.764 | 8.843 | 2,251,152 | +0.08(+0.90%) |
Aug 20, 2021 | 8.676 | 8.773 | 8.649 | 8.764 | 4,573,808 | +0.01(+0.10%) |
Aug 19, 2021 | 8.799 | 8.834 | 8.698 | 8.755 | 5,473,880 | -0.09(-1.00%) |
Aug 18, 2021 | 8.808 | 8.966 | 8.781 | 8.843 | 3,647,945 | -0.04(-0.49%) |
Aug 17, 2021 | 8.957 | 9.010 | 8.790 | 8.887 | 3,867,692 | -0.15(-1.66%) |
Aug 16, 2021 | 9.036 | 9.072 | 8.957 | 9.036 | 2,544,938 | -0.08(-0.87%) |
Aug 13, 2021 | 9.160 | 9.186 | 9.102 | 9.116 | 2,523,256 | -0.03(-0.29%) |
Aug 12, 2021 | 9.168 | 9.195 | 9.072 | 9.142 | 3,002,992 | -0.02(-0.18%) |
Aug 11, 2021 | 9.107 | 9.176 | 9.072 | 9.159 | 3,978,089 | +0.08(+0.86%) |
Aug 10, 2021 | 8.985 | 9.080 | 8.967 | 9.080 | 3,705,493 | +0.05(+0.58%) |
Aug 09, 2021 | 8.993 | 9.072 | 8.933 | 9.028 | 4,538,931 | +0.06(+0.68%) |
Aug 06, 2021 | 8.932 | 8.985 | 8.915 | 8.967 | 4,281,959 | +0.17(+1.88%) |
Aug 05, 2021 | 8.723 | 8.828 | 8.701 | 8.802 | 3,243,513 | +0.10(+1.10%) |
Aug 04, 2021 | 8.706 | 8.774 | 8.667 | 8.706 | 4,415,902 | +0.02(+0.20%) |
Aug 03, 2021 | 8.663 | 8.715 | 8.519 | 8.689 | 6,342,962 | +0.17(+2.04%) |