Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 17.54 | 18.09 | 17.23 | 18.01 | 38,892 | -0.27(-1.48%) |
Oct 28, 2021 | 18.24 | 18.35 | 18.16 | 18.28 | 14,757 | +0.24(+1.33%) |
Oct 27, 2021 | 18.60 | 18.60 | 17.97 | 18.04 | 32,166 | -0.66(-3.53%) |
Oct 26, 2021 | 19.06 | 18.67 | 18.70 | 21,022 | -0.47(-2.45%) | |
Oct 25, 2021 | 19.23 | 19.58 | 19.05 | 19.17 | 87,250 | +0.01(+0.03%) |
Oct 22, 2021 | 18.53 | 19.76 | 18.53 | 19.16 | 27,937 | -0.20(-1.01%) |
Oct 21, 2021 | 18.71 | 19.46 | 18.71 | 19.36 | 42,731 | +0.36(+1.89%) |
Oct 20, 2021 | 18.28 | 19.55 | 18.28 | 19.00 | 95,644 | +0.24(+1.28%) |
Oct 19, 2021 | 19.00 | 19.00 | 18.51 | 18.76 | 83,888 | -0.26(-1.37%) |
Oct 18, 2021 | 19.24 | 20.21 | 18.62 | 19.02 | 118,159 | -0.01(-0.05%) |
Oct 15, 2021 | 18.45 | 19.12 | 18.45 | 19.03 | 155,708 | +0.24(+1.28%) |
Oct 14, 2021 | 17.63 | 19.06 | 16.77 | 18.79 | 247,483 | +1.92(+11.39%) |
Oct 13, 2021 | 16.65 | 16.90 | 16.10 | 16.87 | 57,609 | -0.03(-0.19%) |
Oct 12, 2021 | 15.22 | 18.34 | 15.21 | 16.90 | 347,141 | +2.00(+13.42%) |
Oct 11, 2021 | 9.100 | 15.49 | 8.805 | 14.90 | 220,193 | +6.55(+78.44%) |
Oct 08, 2021 | 8.700 | 8.750 | 8.310 | 8.350 | 13,108 | -0.04(-0.48%) |
Oct 07, 2021 | 8.390 | 8.390 | 8.390 | 8.390 | 100 | +0.02(+0.24%) |
Oct 06, 2021 | 8.500 | 8.500 | 8.234 | 8.370 | 8,899 | -0.13(-1.53%) |
Oct 05, 2021 | 8.580 | 8.669 | 8.500 | 8.500 | 7,018 | -0.14(-1.67%) |
Oct 04, 2021 | 8.641 | 8.644 | 8.610 | 8.644 | 2,353 | -0.15(-1.66%) |
Oct 01, 2021 | 8.620 | 8.790 | 8.620 | 8.790 | 1,703 | +0.12(+1.39%) |
Sep 30, 2021 | 8.810 | 8.842 | 8.660 | 8.670 | 5,967 | +0.07(+0.81%) |
Sep 29, 2021 | 8.600 | 8.600 | 8.600 | 8.600 | 2,511 | -0.08(-0.92%) |
Sep 28, 2021 | 8.750 | 8.760 | 8.680 | 8.680 | 8,843 | -0.40(-4.41%) |
Sep 24, 2021 | 9.080 | 9.080 | 9.080 | 143 | -0.08(-0.87%) | |
Sep 23, 2021 | 9.160 | 9.160 | 9.160 | 9.160 | 1,145 | +0.15(+1.67%) |
Sep 22, 2021 | 8.940 | 9.010 | 8.940 | 9.010 | 1,949 | +0.26(+2.97%) |
Sep 21, 2021 | 8.750 | 8.750 | 8.750 | 8.750 | 367 | -0.03(-0.39%) |
Sep 20, 2021 | 8.830 | 8.870 | 8.784 | 8.784 | 1,378 | -0.24(-2.62%) |
Sep 17, 2021 | 9.130 | 9.130 | 9.000 | 9.020 | 1,853 | -0.21(-2.22%) |
Sep 16, 2021 | 9.220 | 9.225 | 9.186 | 9.225 | 3,547 | +0.05(+0.59%) |
Sep 15, 2021 | 9.110 | 9.171 | 9.080 | 9.171 | 3,374 | +0.08(+0.89%) |
Sep 14, 2021 | 9.090 | 9.090 | 9.089 | 9.089 | 477 | -0.40(-4.21%) |
Sep 08, 2021 | 9.489 | 9.489 | 9.489 | 16 | -0.26(-2.68%) | |
Sep 07, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 650 | +0.00(+0.00%) |
Sep 03, 2021 | 9.622 | 9.760 | 9.622 | 9.750 | 3,434 | -0.06(-0.61%) |
Sep 02, 2021 | 9.810 | 9.810 | 9.810 | 9.810 | 3,001 | +0.13(+1.34%) |
Sep 01, 2021 | 9.620 | 9.680 | 9.620 | 9.680 | 1,470 | -0.03(-0.31%) |
Aug 31, 2021 | 10.00 | 10.00 | 9.655 | 9.710 | 4,015 | +0.06(+0.62%) |
Aug 30, 2021 | 9.110 | 9.768 | 9.110 | 9.650 | 3,813 | +0.07(+0.76%) |
Aug 27, 2021 | 9.590 | 9.590 | 9.578 | 9.578 | 3,338 | +0.26(+2.76%) |
Aug 26, 2021 | 9.250 | 9.360 | 9.250 | 9.320 | 6,253 | -0.32(-3.29%) |
Aug 25, 2021 | 9.650 | 9.650 | 9.630 | 9.637 | 2,981 | +0.05(+0.50%) |
Aug 24, 2021 | 9.660 | 9.660 | 9.589 | 9.589 | 1,371 | +0.25(+2.66%) |
Aug 23, 2021 | 9.309 | 9.340 | 9.300 | 9.340 | 10,309 | +0.11(+1.22%) |
Aug 20, 2021 | 9.190 | 9.227 | 9.068 | 9.227 | 5,459 | +0.02(+0.19%) |
Aug 19, 2021 | 9.210 | 9.210 | 9.210 | 9.210 | 1,108 | -0.29(-3.03%) |
Aug 18, 2021 | 9.520 | 9.540 | 9.498 | 9.498 | 1,642 | -0.21(-2.18%) |
Aug 17, 2021 | 9.710 | 9.710 | 9.710 | 9.710 | 1,440 | -0.11(-1.07%) |
Aug 16, 2021 | 9.750 | 9.850 | 9.681 | 9.815 | 19,212 | -0.16(-1.65%) |
Aug 13, 2021 | 10.00 | 10.01 | 9.979 | 9.979 | 1,453 | -0.26(-2.58%) |
Aug 11, 2021 | 10.24 | 10.24 | 10.24 | 35 | -0.13(-1.21%) | |
Aug 10, 2021 | 10.28 | 10.37 | 10.28 | 10.37 | 1,400 | -0.28(-2.63%) |
Aug 09, 2021 | 10.73 | 10.82 | 10.59 | 10.65 | 13,468 | -0.08(-0.75%) |
Aug 06, 2021 | 10.83 | 10.83 | 10.44 | 10.73 | 5,711 | +0.07(+0.66%) |
Aug 05, 2021 | 10.66 | 10.66 | 10.64 | 10.66 | 5,586 | -0.22(-2.02%) |
Aug 04, 2021 | 10.98 | 10.98 | 10.88 | 10.88 | 2,712 | -0.10(-0.91%) |
Aug 03, 2021 | 10.90 | 10.98 | 10.86 | 10.98 | 8,997 | -0.42(-3.68%) |