Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.35 | 10.82 | 10.33 | 10.33 | 32,869 | -0.26(-2.46%) |
Oct 28, 2021 | 10.62 | 10.71 | 10.35 | 10.59 | 15,545 | +0.17(+1.63%) |
Oct 27, 2021 | 10.88 | 10.75 | 10.32 | 10.42 | 20,274 | -0.42(-3.87%) |
Oct 26, 2021 | 10.31 | 10.93 | 10.84 | 35,440 | +0.64(+6.27%) | |
Oct 25, 2021 | 10.39 | 10.45 | 10.08 | 10.20 | 25,363 | -0.14(-1.35%) |
Oct 22, 2021 | 10.89 | 10.89 | 10.02 | 10.34 | 12,536 | -0.16(-1.52%) |
Oct 21, 2021 | 10.73 | 10.80 | 10.11 | 10.50 | 40,203 | -0.25(-2.33%) |
Oct 20, 2021 | 10.85 | 10.99 | 10.68 | 10.75 | 15,997 | -0.05(-0.46%) |
Oct 19, 2021 | 10.99 | 11.00 | 10.52 | 10.80 | 47,674 | -0.18(-1.64%) |
Oct 18, 2021 | 10.60 | 11.00 | 10.50 | 10.98 | 19,202 | +0.13(+1.20%) |
Oct 15, 2021 | 11.20 | 11.20 | 10.68 | 10.85 | 27,045 | -0.03(-0.28%) |
Oct 14, 2021 | 10.87 | 11.00 | 10.49 | 10.88 | 16,016 | -0.01(-0.09%) |
Oct 13, 2021 | 10.92 | 11.00 | 10.40 | 10.89 | 18,518 | -0.04(-0.37%) |
Oct 12, 2021 | 10.77 | 11.09 | 10.28 | 10.93 | 14,843 | +0.03(+0.28%) |
Oct 11, 2021 | 11.05 | 11.17 | 10.35 | 10.90 | 47,456 | -0.21(-1.89%) |
Oct 08, 2021 | 10.72 | 11.20 | 10.50 | 11.11 | 80,663 | +0.27(+2.49%) |
Oct 07, 2021 | 11.25 | 11.25 | 10.20 | 10.84 | 95,057 | -0.27(-2.43%) |
Oct 06, 2021 | 11.02 | 11.20 | 10.90 | 11.11 | 95,983 | +0.10(+0.91%) |
Oct 05, 2021 | 11.02 | 11.20 | 10.15 | 11.01 | 58,527 | -0.12(-1.08%) |
Oct 04, 2021 | 10.71 | 11.19 | 10.53 | 11.13 | 67,366 | -0.28(-2.45%) |
Oct 01, 2021 | 11.03 | 11.41 | 10.84 | 11.41 | 30,993 | +0.30(+2.70%) |
Sep 30, 2021 | 10.60 | 11.17 | 10.03 | 11.11 | 41,451 | +0.66(+6.32%) |
Sep 29, 2021 | 10.41 | 10.60 | 10.31 | 10.45 | 12,074 | +0.05(+0.48%) |
Sep 28, 2021 | 10.02 | 10.64 | 9.673 | 10.40 | 30,448 | +0.20(+1.96%) |
Sep 27, 2021 | 9.980 | 10.28 | 9.440 | 10.20 | 120,571 | +0.07(+0.69%) |
Sep 24, 2021 | 9.100 | 10.30 | 9.090 | 10.13 | 123,144 | +0.78(+8.34%) |
Sep 23, 2021 | 8.460 | 9.415 | 8.250 | 9.350 | 107,997 | +1.09(+13.20%) |
Sep 22, 2021 | 7.990 | 8.430 | 7.910 | 8.260 | 29,973 | +0.36(+4.56%) |
Sep 21, 2021 | 8.340 | 8.500 | 7.780 | 7.900 | 72,304 | -0.28(-3.42%) |
Sep 20, 2021 | 8.420 | 8.531 | 7.610 | 8.180 | 106,440 | -0.12(-1.45%) |
Sep 17, 2021 | 8.950 | 9.575 | 8.290 | 8.300 | 476,491 | -0.68(-7.57%) |
Sep 16, 2021 | 9.190 | 9.480 | 8.930 | 8.980 | 28,518 | -0.16(-1.75%) |
Sep 15, 2021 | 9.700 | 9.700 | 8.860 | 9.140 | 50,093 | -0.66(-6.73%) |
Sep 14, 2021 | 9.850 | 9.990 | 9.210 | 9.800 | 55,328 | +0.15(+1.55%) |
Sep 13, 2021 | 10.01 | 10.09 | 9.230 | 9.650 | 43,617 | -0.22(-2.23%) |
Sep 10, 2021 | 9.890 | 10.19 | 9.755 | 9.870 | 42,831 | -0.12(-1.20%) |
Sep 09, 2021 | 9.960 | 10.09 | 9.645 | 9.990 | 40,654 | +0.08(+0.81%) |
Sep 08, 2021 | 10.36 | 10.45 | 9.510 | 9.910 | 66,423 | -0.49(-4.71%) |
Sep 07, 2021 | 9.620 | 10.49 | 9.030 | 10.40 | 93,571 | +0.98(+10.40%) |
Sep 03, 2021 | 8.550 | 9.460 | 7.810 | 9.420 | 141,360 | +0.83(+9.66%) |
Sep 02, 2021 | 9.300 | 9.680 | 8.370 | 8.590 | 137,744 | -0.82(-8.71%) |
Sep 01, 2021 | 9.680 | 9.950 | 9.310 | 9.410 | 85,362 | -0.54(-5.43%) |
Aug 31, 2021 | 9.890 | 10.16 | 9.100 | 9.950 | 82,147 | +0.19(+1.95%) |
Aug 30, 2021 | 10.60 | 10.60 | 9.750 | 9.760 | 88,727 | -0.69(-6.60%) |
Aug 27, 2021 | 10.26 | 10.58 | 9.595 | 10.45 | 62,630 | +0.50(+5.03%) |
Aug 26, 2021 | 10.38 | 10.60 | 9.600 | 9.950 | 108,553 | -0.46(-4.42%) |
Aug 25, 2021 | 10.63 | 10.70 | 10.30 | 10.41 | 56,015 | -0.44(-4.06%) |
Aug 24, 2021 | 11.43 | 11.46 | 10.52 | 10.85 | 56,992 | -0.40(-3.56%) |
Aug 23, 2021 | 11.18 | 11.25 | 10.02 | 11.25 | 77,171 | +0.34(+3.12%) |
Aug 20, 2021 | 10.82 | 11.29 | 10.60 | 10.91 | 51,587 | +0.24(+2.25%) |
Aug 19, 2021 | 10.11 | 11.06 | 10.10 | 10.67 | 87,679 | +0.27(+2.60%) |
Aug 18, 2021 | 9.990 | 10.94 | 9.710 | 10.40 | 121,549 | +0.61(+6.23%) |
Aug 17, 2021 | 9.970 | 10.65 | 9.750 | 9.790 | 65,925 | -0.09(-0.91%) |
Aug 16, 2021 | 10.53 | 11.04 | 9.065 | 9.880 | 162,410 | -0.89(-8.26%) |
Aug 13, 2021 | 11.51 | 11.90 | 10.01 | 10.77 | 154,715 | -0.93(-7.95%) |
Aug 12, 2021 | 12.22 | 12.50 | 11.27 | 11.70 | 107,904 | -0.63(-5.11%) |
Aug 11, 2021 | 12.58 | 12.90 | 11.35 | 12.33 | 70,218 | -0.22(-1.75%) |
Aug 10, 2021 | 13.00 | 13.26 | 12.25 | 12.55 | 94,887 | -0.49(-3.76%) |
Aug 09, 2021 | 12.74 | 13.51 | 12.57 | 13.04 | 49,392 | +0.15(+1.16%) |
Aug 06, 2021 | 12.52 | 13.40 | 11.91 | 12.89 | 54,278 | +0.04(+0.31%) |
Aug 05, 2021 | 12.35 | 12.92 | 12.15 | 12.85 | 109,826 | +0.42(+3.38%) |
Aug 04, 2021 | 11.35 | 12.63 | 11.35 | 12.43 | 43,214 | +0.70(+5.97%) |
Aug 03, 2021 | 13.00 | 13.25 | 11.33 | 11.73 | 139,770 | -1.02(-8.00%) |