Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.77 | 11.77 | 11.57 | 11.71 | 76,196 | +0.11(+0.97%) |
Oct 28, 2021 | 11.50 | 11.62 | 11.50 | 11.60 | 33,394 | +0.10(+0.91%) |
Oct 27, 2021 | 11.61 | 11.71 | 11.42 | 11.50 | 93,972 | -0.11(-0.97%) |
Oct 26, 2021 | 11.71 | 11.47 | 11.61 | 105,081 | -0.01(-0.06%) | |
Oct 25, 2021 | 11.71 | 11.80 | 11.53 | 11.62 | 120,931 | +0.01(+0.06%) |
Oct 22, 2021 | 11.71 | 11.76 | 11.47 | 11.61 | 23,552 | -0.05(-0.45%) |
Oct 21, 2021 | 11.61 | 11.72 | 11.52 | 11.66 | 78,623 | +0.14(+1.24%) |
Oct 20, 2021 | 11.53 | 11.59 | 11.13 | 11.52 | 187,453 | +0.92(+8.69%) |
Oct 19, 2021 | 10.60 | 10.64 | 10.50 | 10.60 | 49,612 | +0.04(+0.36%) |
Oct 18, 2021 | 10.41 | 10.56 | 10.26 | 10.56 | 52,570 | +0.07(+0.71%) |
Oct 15, 2021 | 10.51 | 10.51 | 10.33 | 10.49 | 15,468 | -0.01(-0.07%) |
Oct 14, 2021 | 10.52 | 10.56 | 10.33 | 10.49 | 17,537 | -0.07(-0.64%) |
Oct 13, 2021 | 10.67 | 10.67 | 10.44 | 10.56 | 38,626 | -0.08(-0.77%) |
Oct 12, 2021 | 10.26 | 10.64 | 10.23 | 10.64 | 33,083 | +0.47(+4.64%) |
Oct 11, 2021 | 10.49 | 10.55 | 10.17 | 10.17 | 56,740 | -0.29(-2.79%) |
Oct 08, 2021 | 10.22 | 10.46 | 10.22 | 10.46 | 28,610 | +0.30(+2.95%) |
Oct 07, 2021 | 10.12 | 10.22 | 10.07 | 10.16 | 19,372 | +0.03(+0.30%) |
Oct 06, 2021 | 9.946 | 10.19 | 9.920 | 10.13 | 20,934 | +0.05(+0.52%) |
Oct 05, 2021 | 9.969 | 10.22 | 9.864 | 10.08 | 52,962 | +0.06(+0.60%) |
Oct 04, 2021 | 9.961 | 10.10 | 9.841 | 10.02 | 18,745 | +0.02(+0.15%) |
Oct 01, 2021 | 9.901 | 10.01 | 9.617 | 10.01 | 21,603 | +0.10(+0.98%) |
Sep 30, 2021 | 10.02 | 10.21 | 9.849 | 9.909 | 121,866 | -0.21(-2.07%) |
Sep 29, 2021 | 9.879 | 10.22 | 9.864 | 10.12 | 123,815 | +0.15(+1.50%) |
Sep 28, 2021 | 9.871 | 10.07 | 9.841 | 9.969 | 39,195 | -0.04(-0.37%) |
Sep 27, 2021 | 9.998 | 10.04 | 9.969 | 10.01 | 13,403 | +0.02(+0.22%) |
Sep 24, 2021 | 9.927 | 10.00 | 9.927 | 9.984 | 19,210 | +0.02(+0.23%) |
Sep 23, 2021 | 9.871 | 10.05 | 9.819 | 9.961 | 7,037 | +0.10(+0.99%) |
Sep 22, 2021 | 9.751 | 10.00 | 9.751 | 9.864 | 59,605 | +0.13(+1.31%) |
Sep 21, 2021 | 9.587 | 9.916 | 9.587 | 9.736 | 35,629 | +0.13(+1.32%) |
Sep 20, 2021 | 9.856 | 9.879 | 9.259 | 9.609 | 51,149 | -0.31(-3.17%) |
Sep 17, 2021 | 9.841 | 10.07 | 9.804 | 9.924 | 25,731 | -0.15(-1.49%) |
Sep 16, 2021 | 9.759 | 10.07 | 9.759 | 10.07 | 36,604 | +0.43(+4.43%) |
Sep 15, 2021 | 9.861 | 9.984 | 9.647 | 9.647 | 6,821 | -0.16(-1.68%) |
Sep 14, 2021 | 9.759 | 9.976 | 9.714 | 9.811 | 42,345 | -0.04(-0.46%) |
Sep 13, 2021 | 9.856 | 9.961 | 9.736 | 9.856 | 27,942 | +0.00(+0.00%) |
Sep 10, 2021 | 9.871 | 9.871 | 9.849 | 9.856 | 18,169 | -0.04(-0.45%) |
Sep 09, 2021 | 9.976 | 9.976 | 9.849 | 9.901 | 17,545 | -0.13(-1.34%) |
Sep 08, 2021 | 9.939 | 10.09 | 9.939 | 10.04 | 5,828 | +0.10(+1.06%) |
Sep 07, 2021 | 9.849 | 10.07 | 9.789 | 9.931 | 40,972 | +0.08(+0.84%) |
Sep 03, 2021 | 9.624 | 9.931 | 9.612 | 9.849 | 24,489 | +0.14(+1.47%) |
Sep 02, 2021 | 9.662 | 10.08 | 9.662 | 9.707 | 73,918 | +0.11(+1.17%) |
Sep 01, 2021 | 9.856 | 9.871 | 9.594 | 9.594 | 20,536 | -0.23(-2.36%) |
Aug 31, 2021 | 9.871 | 9.969 | 9.729 | 9.826 | 44,019 | -0.02(-0.23%) |
Aug 30, 2021 | 9.744 | 9.991 | 9.611 | 9.849 | 28,842 | +0.06(+0.61%) |
Aug 27, 2021 | 9.692 | 9.789 | 9.632 | 9.789 | 38,262 | +0.19(+1.95%) |
Aug 26, 2021 | 9.781 | 9.781 | 9.602 | 9.602 | 26,105 | -0.17(-1.76%) |
Aug 25, 2021 | 9.707 | 9.849 | 9.699 | 9.774 | 57,246 | +0.08(+0.85%) |
Aug 24, 2021 | 9.722 | 9.748 | 9.549 | 9.692 | 23,368 | +0.03(+0.31%) |
Aug 23, 2021 | 9.572 | 9.744 | 9.572 | 9.662 | 20,716 | +0.09(+0.94%) |
Aug 20, 2021 | 9.579 | 9.736 | 9.423 | 9.572 | 42,094 | -0.08(-0.85%) |
Aug 19, 2021 | 9.781 | 9.789 | 9.377 | 9.654 | 74,989 | -0.15(-1.53%) |
Aug 18, 2021 | 9.579 | 9.826 | 9.579 | 9.804 | 54,145 | +0.19(+2.03%) |
Aug 17, 2021 | 9.662 | 9.864 | 9.594 | 9.609 | 17,454 | -0.06(-0.62%) |
Aug 16, 2021 | 9.751 | 9.751 | 9.574 | 9.669 | 15,297 | -0.15(-1.53%) |
Aug 13, 2021 | 10.01 | 10.01 | 9.725 | 9.819 | 30,727 | -0.16(-1.65%) |
Aug 12, 2021 | 10.02 | 10.07 | 9.902 | 9.984 | 22,353 | -0.03(-0.30%) |
Aug 11, 2021 | 9.736 | 10.07 | 9.482 | 10.01 | 68,288 | +0.28(+2.93%) |
Aug 10, 2021 | 9.856 | 9.856 | 9.519 | 9.729 | 84,021 | -0.16(-1.59%) |
Aug 09, 2021 | 9.736 | 9.924 | 9.669 | 9.886 | 18,924 | +0.15(+1.54%) |
Aug 06, 2021 | 9.736 | 10.03 | 9.662 | 9.736 | 49,459 | +0.01(+0.08%) |
Aug 05, 2021 | 9.811 | 9.811 | 9.609 | 9.729 | 54,208 | -0.16(-1.59%) |
Aug 04, 2021 | 9.923 | 9.996 | 9.842 | 9.886 | 18,719 | -0.07(-0.67%) |
Aug 03, 2021 | 10.05 | 10.06 | 9.693 | 9.953 | 67,832 | +0.30(+3.15%) |