Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.932 | 9.932 | 2,664,292 | -0.15(-1.45%) | ||
Oct 28, 2021 | 10.15 | 9.982 | 10.08 | 2,061,386 | -0.26(-2.47%) | |
Oct 27, 2021 | 10.30 | 10.47 | 10.29 | 10.33 | 3,109,621 | -0.09(-0.87%) |
Oct 26, 2021 | 10.73 | 10.42 | 10.42 | 3,218,319 | -0.28(-2.64%) | |
Oct 25, 2021 | 10.87 | 10.89 | 10.67 | 10.71 | 2,376,125 | -0.02(-0.17%) |
Oct 22, 2021 | 10.72 | 10.53 | 10.73 | 7,881,963 | +0.00(+0.00%) | |
Oct 21, 2021 | 11.01 | 11.01 | 10.53 | 10.73 | 4,675,497 | -0.29(-2.65%) |
Oct 20, 2021 | 10.66 | 11.02 | 10.66 | 11.02 | 2,244,259 | +0.21(+1.94%) |
Oct 19, 2021 | 10.79 | 10.83 | 10.69 | 10.81 | 1,750,380 | +0.04(+0.34%) |
Oct 18, 2021 | 10.79 | 10.89 | 10.65 | 10.77 | 1,722,292 | +0.08(+0.77%) |
Oct 15, 2021 | 10.67 | 10.78 | 10.64 | 10.69 | 1,276,436 | +0.14(+1.30%) |
Oct 14, 2021 | 10.50 | 10.58 | 10.39 | 10.55 | 1,099,685 | +0.18(+1.76%) |
Oct 13, 2021 | 10.15 | 10.41 | 10.11 | 10.37 | 1,902,867 | +0.11(+1.07%) |
Oct 12, 2021 | 10.21 | 10.33 | 10.16 | 10.26 | 1,476,556 | +0.02(+0.18%) |
Oct 11, 2021 | 10.28 | 10.34 | 10.21 | 10.24 | 1,936,487 | +0.13(+1.26%) |
Oct 08, 2021 | 9.987 | 10.13 | 9.978 | 10.11 | 1,440,669 | +0.20(+2.02%) |
Oct 07, 2021 | 9.750 | 9.978 | 9.677 | 9.914 | 1,744,064 | +0.25(+2.54%) |
Oct 06, 2021 | 9.750 | 9.805 | 9.495 | 9.668 | 2,378,329 | -0.26(-2.66%) |
Oct 05, 2021 | 10.07 | 10.11 | 9.750 | 9.932 | 2,488,379 | +0.03(+0.28%) |
Oct 04, 2021 | 9.978 | 10.02 | 9.759 | 9.905 | 3,163,965 | +0.03(+0.28%) |
Oct 01, 2021 | 9.951 | 10.11 | 9.703 | 9.878 | 2,061,452 | +0.06(+0.60%) |
Sep 30, 2021 | 9.978 | 10.05 | 9.796 | 9.818 | 2,365,095 | -0.14(-1.42%) |
Sep 29, 2021 | 9.796 | 9.960 | 9.641 | 9.960 | 2,103,356 | +0.12(+1.20%) |
Sep 28, 2021 | 10.17 | 10.18 | 9.787 | 9.841 | 2,233,199 | -0.25(-2.44%) |
Sep 27, 2021 | 9.841 | 10.24 | 9.796 | 10.09 | 3,665,126 | +0.37(+3.85%) |
Sep 24, 2021 | 9.613 | 9.773 | 9.541 | 9.714 | 2,557,948 | +0.07(+0.76%) |
Sep 23, 2021 | 9.194 | 9.654 | 9.153 | 9.641 | 2,897,033 | +0.46(+5.06%) |
Sep 22, 2021 | 9.112 | 9.326 | 9.039 | 9.176 | 2,984,770 | +0.25(+2.76%) |
Sep 21, 2021 | 9.048 | 9.121 | 8.875 | 8.930 | 2,184,832 | -0.02(-0.20%) |
Sep 20, 2021 | 9.030 | 9.185 | 8.843 | 8.948 | 2,611,844 | -0.30(-3.25%) |
Sep 17, 2021 | 9.522 | 9.613 | 9.203 | 9.249 | 3,843,997 | -0.31(-3.24%) |
Sep 16, 2021 | 9.668 | 9.677 | 9.449 | 9.559 | 3,846,665 | -0.15(-1.59%) |
Sep 15, 2021 | 9.677 | 9.814 | 9.541 | 9.714 | 4,140,296 | +0.25(+2.60%) |
Sep 14, 2021 | 9.513 | 9.577 | 9.413 | 9.468 | 3,027,819 | +0.05(+0.48%) |
Sep 13, 2021 | 9.285 | 9.504 | 9.244 | 9.422 | 1,236,673 | +0.26(+2.89%) |
Sep 10, 2021 | 9.331 | 9.377 | 9.158 | 9.158 | 1,430,486 | -0.04(-0.40%) |
Sep 09, 2021 | 9.103 | 9.340 | 9.039 | 9.194 | 1,091,389 | -0.05(-0.49%) |
Sep 08, 2021 | 9.249 | 9.322 | 9.085 | 9.240 | 2,277,799 | -0.01(-0.10%) |
Sep 07, 2021 | 9.167 | 9.322 | 9.149 | 9.249 | 1,691,165 | -0.04(-0.39%) |
Sep 03, 2021 | 9.313 | 9.358 | 9.203 | 9.285 | 1,454,949 | +0.00(+0.00%) |
Sep 02, 2021 | 9.021 | 9.304 | 9.012 | 9.285 | 1,902,885 | +0.34(+3.77%) |
Sep 01, 2021 | 8.884 | 8.966 | 8.789 | 8.948 | 2,372,485 | +0.05(+0.61%) |
Aug 31, 2021 | 8.730 | 8.976 | 8.730 | 8.894 | 2,115,605 | +0.10(+1.14%) |
Aug 30, 2021 | 9.130 | 9.149 | 8.766 | 8.793 | 3,953,738 | -0.27(-3.02%) |
Aug 27, 2021 | 8.912 | 9.158 | 8.912 | 9.067 | 1,373,965 | +0.22(+2.47%) |
Aug 26, 2021 | 9.158 | 9.199 | 8.839 | 8.848 | 1,434,318 | -0.33(-3.58%) |
Aug 25, 2021 | 9.140 | 9.294 | 9.039 | 9.176 | 1,499,885 | +0.08(+0.90%) |
Aug 24, 2021 | 9.094 | 9.190 | 9.002 | 9.094 | 1,429,508 | +0.10(+1.11%) |
Aug 23, 2021 | 9.030 | 9.162 | 8.903 | 8.994 | 3,081,586 | +0.22(+2.49%) |
Aug 20, 2021 | 8.611 | 8.834 | 8.547 | 8.775 | 1,397,669 | +0.05(+0.52%) |
Aug 19, 2021 | 8.875 | 8.939 | 8.638 | 8.730 | 1,652,625 | -0.31(-3.43%) |
Aug 18, 2021 | 9.285 | 9.340 | 9.030 | 9.039 | 1,140,002 | -0.26(-2.75%) |
Aug 17, 2021 | 9.194 | 9.440 | 9.176 | 9.294 | 1,215,887 | -0.01(-0.10%) |
Aug 16, 2021 | 9.413 | 9.440 | 9.267 | 9.304 | 1,663,020 | -0.29(-3.04%) |
Aug 13, 2021 | 9.632 | 9.823 | 9.577 | 9.595 | 1,723,507 | -0.05(-0.47%) |
Aug 12, 2021 | 9.422 | 9.650 | 9.290 | 9.641 | 1,861,001 | +0.16(+1.73%) |
Aug 11, 2021 | 9.440 | 9.531 | 9.235 | 9.477 | 2,504,823 | +0.04(+0.39%) |
Aug 10, 2021 | 9.185 | 9.440 | 9.167 | 9.440 | 2,277,891 | +0.30(+3.29%) |
Aug 09, 2021 | 9.222 | 9.349 | 9.089 | 9.140 | 2,142,175 | -0.24(-2.53%) |
Aug 06, 2021 | 9.413 | 9.486 | 9.322 | 9.377 | 2,220,644 | +0.11(+1.18%) |
Aug 05, 2021 | 9.185 | 9.422 | 9.185 | 9.267 | 1,605,472 | +0.10(+1.09%) |
Aug 04, 2021 | 9.395 | 9.513 | 9.112 | 9.167 | 3,570,558 | -0.38(-4.01%) |
Aug 03, 2021 | 9.340 | 9.572 | 9.080 | 9.550 | 4,773,095 | +0.17(+1.85%) |