Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.11 | 10.49 | 10.03 | 10.33 | 63,840 | +0.10(+1.02%) |
Oct 28, 2021 | 10.21 | 10.49 | 10.03 | 10.22 | 44,454 | -0.05(-0.46%) |
Oct 27, 2021 | 10.04 | 10.37 | 9.893 | 10.27 | 28,683 | +0.23(+2.26%) |
Oct 26, 2021 | 10.51 | 10.04 | 10.04 | 93,312 | -0.44(-4.24%) | |
Oct 25, 2021 | 10.38 | 10.59 | 10.32 | 10.49 | 35,683 | +0.17(+1.65%) |
Oct 22, 2021 | 10.22 | 10.50 | 10.03 | 10.32 | 112,401 | +0.14(+1.40%) |
Oct 21, 2021 | 10.68 | 10.77 | 9.627 | 10.18 | 280,573 | -0.50(-4.70%) |
Oct 20, 2021 | 10.71 | 10.93 | 10.64 | 10.68 | 36,767 | -0.18(-1.70%) |
Oct 19, 2021 | 11.53 | 11.54 | 10.76 | 10.86 | 97,257 | -0.82(-7.01%) |
Oct 18, 2021 | 11.52 | 12.18 | 11.17 | 11.68 | 127,590 | +0.17(+1.44%) |
Oct 15, 2021 | 11.55 | 11.76 | 11.37 | 11.52 | 55,010 | +0.07(+0.62%) |
Oct 14, 2021 | 11.34 | 11.71 | 11.28 | 11.44 | 128,748 | +0.16(+1.43%) |
Oct 13, 2021 | 10.88 | 11.49 | 10.71 | 11.28 | 120,696 | +0.51(+4.75%) |
Oct 12, 2021 | 10.41 | 10.89 | 10.17 | 10.77 | 100,184 | +0.39(+3.74%) |
Oct 11, 2021 | 11.03 | 11.21 | 10.30 | 10.38 | 132,405 | -0.57(-5.19%) |
Oct 08, 2021 | 11.15 | 11.79 | 10.65 | 10.95 | 316,070 | -0.08(-0.69%) |
Oct 07, 2021 | 9.836 | 11.27 | 9.826 | 11.03 | 703,859 | +1.48(+15.46%) |
Oct 06, 2021 | 9.400 | 9.580 | 9.135 | 9.552 | 138,271 | +0.16(+1.71%) |
Oct 05, 2021 | 9.277 | 9.438 | 9.012 | 9.391 | 57,311 | +0.08(+0.81%) |
Oct 04, 2021 | 8.927 | 9.601 | 8.927 | 9.315 | 69,881 | +0.35(+3.91%) |
Oct 01, 2021 | 9.249 | 9.249 | 8.804 | 8.965 | 46,244 | -0.21(-2.27%) |
Sep 30, 2021 | 9.239 | 9.287 | 9.126 | 9.173 | 17,378 | +0.04(+0.41%) |
Sep 29, 2021 | 9.164 | 9.334 | 9.116 | 9.135 | 25,081 | +0.05(+0.52%) |
Sep 28, 2021 | 9.552 | 9.618 | 9.088 | 9.088 | 36,994 | -0.44(-4.67%) |
Sep 27, 2021 | 9.003 | 9.817 | 8.933 | 9.533 | 176,134 | +0.58(+6.45%) |
Sep 24, 2021 | 8.880 | 8.993 | 8.652 | 8.955 | 15,594 | +0.07(+0.75%) |
Sep 23, 2021 | 9.040 | 9.064 | 8.756 | 8.889 | 42,148 | -0.05(-0.53%) |
Sep 22, 2021 | 8.652 | 9.078 | 8.624 | 8.936 | 170,872 | +0.35(+4.08%) |
Sep 21, 2021 | 8.652 | 8.652 | 8.482 | 8.586 | 21,563 | +0.01(+0.11%) |
Sep 20, 2021 | 8.520 | 8.643 | 8.501 | 8.577 | 89,460 | -0.04(-0.44%) |
Sep 17, 2021 | 8.454 | 8.643 | 8.425 | 8.614 | 61,086 | +0.11(+1.34%) |
Sep 16, 2021 | 8.567 | 8.567 | 8.378 | 8.501 | 20,075 | -0.09(-0.99%) |
Sep 15, 2021 | 8.482 | 8.738 | 8.359 | 8.586 | 28,242 | +0.06(+0.67%) |
Sep 14, 2021 | 8.293 | 8.529 | 8.293 | 8.529 | 21,286 | +0.22(+2.62%) |
Sep 13, 2021 | 8.293 | 8.567 | 8.293 | 8.312 | 18,953 | +0.02(+0.23%) |
Sep 10, 2021 | 8.340 | 8.534 | 8.293 | 8.293 | 29,436 | -0.10(-1.24%) |
Sep 09, 2021 | 8.321 | 8.434 | 8.264 | 8.397 | 23,695 | -0.03(-0.34%) |
Sep 08, 2021 | 8.321 | 8.435 | 8.293 | 8.425 | 25,930 | -0.09(-1.00%) |
Sep 07, 2021 | 8.454 | 8.558 | 8.255 | 8.510 | 47,832 | -0.03(-0.33%) |
Sep 03, 2021 | 8.766 | 8.766 | 8.472 | 8.539 | 24,638 | -0.15(-1.74%) |
Sep 02, 2021 | 8.321 | 8.965 | 8.302 | 8.690 | 217,169 | +0.35(+4.20%) |
Sep 01, 2021 | 8.378 | 8.378 | 8.075 | 8.340 | 47,274 | -0.04(-0.45%) |
Aug 31, 2021 | 8.103 | 8.397 | 8.094 | 8.378 | 42,449 | +0.27(+3.39%) |
Aug 30, 2021 | 8.151 | 8.151 | 8.046 | 8.103 | 37,227 | -0.01(-0.12%) |
Aug 27, 2021 | 8.141 | 8.160 | 7.895 | 8.113 | 32,049 | -0.03(-0.35%) |
Aug 26, 2021 | 7.791 | 8.141 | 7.791 | 8.141 | 71,524 | +0.39(+5.01%) |
Aug 25, 2021 | 7.961 | 8.037 | 7.715 | 7.753 | 19,485 | -0.11(-1.38%) |
Aug 24, 2021 | 7.658 | 8.018 | 7.478 | 7.862 | 92,021 | +0.22(+2.91%) |
Aug 23, 2021 | 7.497 | 7.649 | 7.289 | 7.639 | 47,461 | +0.23(+3.07%) |
Aug 20, 2021 | 7.374 | 7.507 | 7.291 | 7.412 | 21,502 | +0.01(+0.13%) |
Aug 19, 2021 | 7.431 | 7.441 | 7.270 | 7.403 | 53,863 | -0.08(-1.01%) |
Aug 18, 2021 | 7.062 | 7.535 | 7.062 | 7.478 | 92,883 | +0.39(+5.47%) |
Aug 17, 2021 | 7.157 | 7.157 | 7.024 | 7.090 | 20,780 | -0.18(-2.47%) |
Aug 16, 2021 | 7.374 | 7.374 | 7.043 | 7.270 | 34,614 | -0.11(-1.54%) |
Aug 13, 2021 | 7.318 | 7.384 | 7.133 | 7.384 | 30,936 | +0.18(+2.50%) |
Aug 12, 2021 | 7.194 | 7.371 | 7.090 | 7.204 | 32,113 | -0.04(-0.52%) |
Aug 11, 2021 | 7.374 | 7.393 | 7.123 | 7.242 | 51,079 | -0.11(-1.54%) |
Aug 10, 2021 | 7.242 | 7.355 | 7.242 | 7.355 | 15,275 | +0.00(+0.00%) |
Aug 09, 2021 | 7.346 | 7.386 | 7.147 | 7.355 | 57,370 | +0.00(+0.00%) |
Aug 06, 2021 | 7.270 | 7.393 | 7.176 | 7.355 | 24,666 | +0.10(+1.44%) |
Aug 05, 2021 | 7.147 | 7.342 | 6.977 | 7.251 | 30,331 | +0.11(+1.59%) |
Aug 04, 2021 | 7.147 | 7.232 | 6.922 | 7.138 | 51,706 | -0.07(-0.91%) |
Aug 03, 2021 | 7.250 | 7.279 | 7.091 | 7.203 | 42,642 | -0.05(-0.65%) |