Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.870 | 10.00 | 9.770 | 9.970 | 59,017 | +0.03(+0.30%) |
Oct 28, 2021 | 9.830 | 9.990 | 9.774 | 9.940 | 48,852 | +0.21(+2.16%) |
Oct 27, 2021 | 9.840 | 9.909 | 9.520 | 9.730 | 108,295 | -0.09(-0.92%) |
Oct 26, 2021 | 9.990 | 9.820 | 89,201 | -0.18(-1.80%) | ||
Oct 25, 2021 | 9.630 | 10.00 | 9.580 | 10.00 | 71,527 | +0.39(+4.06%) |
Oct 22, 2021 | 9.830 | 9.890 | 9.590 | 9.610 | 77,436 | -0.26(-2.63%) |
Oct 21, 2021 | 9.700 | 9.890 | 9.650 | 9.870 | 96,738 | +0.20(+2.07%) |
Oct 20, 2021 | 9.700 | 9.735 | 9.500 | 9.670 | 163,950 | -0.04(-0.41%) |
Oct 19, 2021 | 9.590 | 9.865 | 9.545 | 9.710 | 121,592 | +0.12(+1.25%) |
Oct 18, 2021 | 9.630 | 9.830 | 9.480 | 9.590 | 117,762 | -0.16(-1.64%) |
Oct 15, 2021 | 9.920 | 10.08 | 9.590 | 9.750 | 225,905 | -0.17(-1.71%) |
Oct 14, 2021 | 9.930 | 9.970 | 9.720 | 9.920 | 122,362 | +0.11(+1.12%) |
Oct 13, 2021 | 9.800 | 10.14 | 9.720 | 9.810 | 226,792 | -0.30(-2.97%) |
Oct 12, 2021 | 10.00 | 10.14 | 9.950 | 10.11 | 136,506 | +0.18(+1.81%) |
Oct 11, 2021 | 9.720 | 10.12 | 9.610 | 9.930 | 177,080 | +0.13(+1.33%) |
Oct 08, 2021 | 9.970 | 10.04 | 9.800 | 9.800 | 84,696 | -0.25(-2.49%) |
Oct 07, 2021 | 9.870 | 10.12 | 9.870 | 10.05 | 83,473 | +0.32(+3.29%) |
Oct 06, 2021 | 9.560 | 9.780 | 9.560 | 9.730 | 88,653 | +0.06(+0.62%) |
Oct 05, 2021 | 9.580 | 9.700 | 9.380 | 9.670 | 135,568 | +0.12(+1.26%) |
Oct 04, 2021 | 9.720 | 9.720 | 9.440 | 9.550 | 146,746 | -0.23(-2.35%) |
Oct 01, 2021 | 9.850 | 9.940 | 9.720 | 9.780 | 126,560 | -0.05(-0.51%) |
Sep 30, 2021 | 9.740 | 9.990 | 9.620 | 9.830 | 120,446 | +0.07(+0.72%) |
Sep 29, 2021 | 9.900 | 10.07 | 9.730 | 9.760 | 205,952 | -0.32(-3.17%) |
Sep 28, 2021 | 10.29 | 10.29 | 9.950 | 10.08 | 301,036 | -0.35(-3.36%) |
Sep 27, 2021 | 10.66 | 10.72 | 10.35 | 10.43 | 89,169 | -0.33(-3.07%) |
Sep 24, 2021 | 10.63 | 10.88 | 10.54 | 10.76 | 81,355 | -0.02(-0.19%) |
Sep 23, 2021 | 10.68 | 10.91 | 10.49 | 10.78 | 108,039 | +0.20(+1.89%) |
Sep 22, 2021 | 10.24 | 10.61 | 10.24 | 10.58 | 121,458 | +0.35(+3.42%) |
Sep 21, 2021 | 10.28 | 10.44 | 10.23 | 10.23 | 107,638 | -0.06(-0.58%) |
Sep 20, 2021 | 10.56 | 10.69 | 10.24 | 10.29 | 262,156 | -0.55(-5.07%) |
Sep 17, 2021 | 10.92 | 11.20 | 10.76 | 10.84 | 1,460,013 | -0.15(-1.36%) |
Sep 16, 2021 | 10.85 | 11.25 | 10.73 | 10.99 | 299,840 | +0.05(+0.46%) |
Sep 15, 2021 | 10.85 | 11.28 | 10.69 | 10.94 | 291,025 | -0.02(-0.18%) |
Sep 14, 2021 | 10.80 | 11.03 | 10.56 | 10.96 | 319,906 | +0.17(+1.58%) |
Sep 13, 2021 | 10.96 | 11.62 | 10.74 | 10.79 | 998,281 | -0.09(-0.83%) |
Sep 10, 2021 | 11.00 | 11.11 | 10.82 | 10.88 | 148,607 | -0.12(-1.09%) |
Sep 09, 2021 | 10.77 | 11.02 | 10.74 | 11.00 | 164,592 | +0.16(+1.48%) |
Sep 08, 2021 | 10.91 | 11.00 | 10.75 | 10.84 | 157,715 | -0.21(-1.90%) |
Sep 07, 2021 | 11.00 | 11.11 | 10.80 | 11.05 | 224,622 | +0.03(+0.27%) |
Sep 03, 2021 | 11.00 | 11.12 | 10.93 | 11.02 | 231,032 | +0.02(+0.18%) |
Sep 02, 2021 | 10.75 | 11.01 | 10.69 | 11.00 | 116,908 | +0.22(+2.04%) |
Sep 01, 2021 | 11.00 | 11.02 | 10.69 | 10.78 | 100,839 | -0.22(-2.00%) |
Aug 31, 2021 | 10.96 | 11.11 | 10.78 | 11.00 | 108,971 | +0.09(+0.82%) |
Aug 30, 2021 | 10.96 | 11.00 | 10.81 | 10.91 | 62,368 | -0.09(-0.82%) |
Aug 27, 2021 | 10.94 | 11.04 | 10.84 | 11.00 | 131,365 | +0.03(+0.27%) |
Aug 26, 2021 | 11.12 | 11.30 | 10.71 | 10.97 | 148,153 | -0.31(-2.75%) |
Aug 25, 2021 | 11.01 | 11.37 | 10.92 | 11.28 | 96,906 | +0.23(+2.08%) |
Aug 24, 2021 | 10.40 | 11.11 | 10.28 | 11.05 | 168,906 | +0.68(+6.56%) |
Aug 23, 2021 | 10.30 | 10.47 | 10.18 | 10.37 | 106,535 | +0.13(+1.27%) |
Aug 20, 2021 | 10.46 | 10.48 | 10.19 | 10.24 | 119,951 | -0.20(-1.92%) |
Aug 19, 2021 | 10.49 | 10.68 | 10.35 | 10.44 | 118,951 | -0.19(-1.79%) |
Aug 18, 2021 | 10.54 | 10.77 | 10.39 | 10.63 | 84,822 | -0.01(-0.09%) |
Aug 17, 2021 | 10.95 | 10.95 | 10.58 | 10.64 | 99,489 | -0.50(-4.49%) |
Aug 16, 2021 | 11.16 | 11.25 | 10.81 | 11.14 | 130,608 | -0.27(-2.37%) |
Aug 13, 2021 | 11.09 | 11.69 | 10.90 | 11.41 | 137,036 | +0.21(+1.88%) |
Aug 12, 2021 | 11.26 | 11.38 | 10.61 | 11.20 | 185,021 | +0.23(+2.10%) |
Aug 11, 2021 | 10.01 | 11.28 | 10.00 | 10.97 | 510,342 | +1.07(+10.81%) |
Aug 10, 2021 | 9.960 | 9.970 | 9.800 | 9.900 | 106,706 | -0.06(-0.60%) |
Aug 09, 2021 | 10.00 | 10.11 | 9.900 | 9.960 | 59,419 | -0.12(-1.19%) |
Aug 06, 2021 | 10.12 | 10.20 | 10.01 | 10.08 | 62,832 | -0.09(-0.88%) |
Aug 05, 2021 | 10.00 | 10.25 | 10.00 | 10.17 | 279,241 | +0.04(+0.39%) |
Aug 04, 2021 | 9.990 | 10.19 | 9.990 | 10.13 | 83,124 | +0.08(+0.80%) |
Aug 03, 2021 | 10.20 | 10.20 | 10.00 | 10.05 | 70,634 | -0.15(-1.47%) |