Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.17 | 10.55 | 10.09 | 10.39 | 63,486 | +0.10(+1.02%) |
Oct 28, 2021 | 10.27 | 10.55 | 10.09 | 10.28 | 44,208 | -0.05(-0.46%) |
Oct 27, 2021 | 10.10 | 10.42 | 9.948 | 10.33 | 28,524 | +0.23(+2.26%) |
Oct 26, 2021 | 10.57 | 10.10 | 10.10 | 92,795 | -0.45(-4.24%) | |
Oct 25, 2021 | 10.44 | 10.65 | 10.38 | 10.55 | 35,486 | +0.17(+1.65%) |
Oct 22, 2021 | 10.28 | 10.56 | 10.08 | 10.38 | 111,778 | +0.14(+1.40%) |
Oct 21, 2021 | 10.74 | 10.83 | 9.681 | 10.23 | 279,018 | -0.50(-4.70%) |
Oct 20, 2021 | 10.77 | 10.99 | 10.70 | 10.74 | 36,564 | -0.19(-1.70%) |
Oct 19, 2021 | 11.59 | 11.60 | 10.82 | 10.92 | 96,718 | -0.82(-7.01%) |
Oct 18, 2021 | 11.58 | 12.25 | 11.23 | 11.75 | 126,883 | +0.17(+1.44%) |
Oct 15, 2021 | 11.61 | 11.82 | 11.44 | 11.58 | 54,705 | +0.07(+0.62%) |
Oct 14, 2021 | 11.40 | 11.78 | 11.35 | 11.51 | 128,035 | +0.16(+1.43%) |
Oct 13, 2021 | 10.94 | 11.56 | 10.77 | 11.35 | 120,028 | +0.51(+4.75%) |
Oct 12, 2021 | 10.47 | 10.95 | 10.22 | 10.83 | 99,629 | +0.39(+3.74%) |
Oct 11, 2021 | 11.09 | 11.27 | 10.36 | 10.44 | 131,672 | -0.57(-5.19%) |
Oct 08, 2021 | 11.21 | 11.85 | 10.71 | 11.01 | 314,319 | -0.08(-0.69%) |
Oct 07, 2021 | 9.890 | 11.33 | 9.881 | 11.09 | 699,959 | +1.48(+15.46%) |
Oct 06, 2021 | 9.453 | 9.633 | 9.186 | 9.605 | 137,505 | +0.16(+1.71%) |
Oct 05, 2021 | 9.329 | 9.491 | 9.062 | 9.443 | 56,994 | +0.08(+0.81%) |
Oct 04, 2021 | 8.977 | 9.655 | 8.977 | 9.367 | 69,494 | +0.35(+3.91%) |
Oct 01, 2021 | 9.300 | 9.300 | 8.853 | 9.015 | 45,988 | -0.21(-2.27%) |
Sep 30, 2021 | 9.291 | 9.338 | 9.176 | 9.224 | 17,281 | +0.04(+0.41%) |
Sep 29, 2021 | 9.215 | 9.386 | 9.167 | 9.186 | 24,942 | +0.05(+0.52%) |
Sep 28, 2021 | 9.605 | 9.671 | 9.138 | 9.138 | 36,789 | -0.45(-4.67%) |
Sep 27, 2021 | 9.053 | 9.871 | 8.983 | 9.586 | 175,159 | +0.58(+6.45%) |
Sep 24, 2021 | 8.929 | 9.043 | 8.701 | 9.005 | 15,507 | +0.07(+0.75%) |
Sep 23, 2021 | 9.091 | 9.115 | 8.805 | 8.938 | 41,915 | -0.05(-0.53%) |
Sep 22, 2021 | 8.701 | 9.129 | 8.672 | 8.986 | 169,925 | +0.35(+4.08%) |
Sep 21, 2021 | 8.701 | 8.701 | 8.529 | 8.634 | 21,444 | +0.01(+0.11%) |
Sep 20, 2021 | 8.567 | 8.691 | 8.548 | 8.624 | 88,964 | -0.04(-0.44%) |
Sep 17, 2021 | 8.501 | 8.691 | 8.472 | 8.662 | 60,747 | +0.11(+1.34%) |
Sep 16, 2021 | 8.615 | 8.615 | 8.424 | 8.548 | 19,963 | -0.09(-0.99%) |
Sep 15, 2021 | 8.529 | 8.786 | 8.405 | 8.634 | 28,086 | +0.06(+0.67%) |
Sep 14, 2021 | 8.339 | 8.577 | 8.339 | 8.577 | 21,168 | +0.22(+2.62%) |
Sep 13, 2021 | 8.339 | 8.615 | 8.339 | 8.358 | 18,848 | +0.02(+0.23%) |
Sep 10, 2021 | 8.386 | 8.582 | 8.339 | 8.339 | 29,273 | -0.10(-1.24%) |
Sep 09, 2021 | 8.367 | 8.481 | 8.310 | 8.444 | 23,564 | -0.03(-0.34%) |
Sep 08, 2021 | 8.367 | 8.482 | 8.339 | 8.472 | 25,786 | -0.09(-1.00%) |
Sep 07, 2021 | 8.501 | 8.605 | 8.301 | 8.558 | 47,567 | -0.03(-0.33%) |
Sep 03, 2021 | 8.815 | 8.815 | 8.520 | 8.586 | 24,502 | -0.15(-1.74%) |
Sep 02, 2021 | 8.367 | 9.015 | 8.349 | 8.739 | 215,966 | +0.35(+4.20%) |
Sep 01, 2021 | 8.424 | 8.424 | 8.120 | 8.386 | 47,012 | -0.04(-0.45%) |
Aug 31, 2021 | 8.148 | 8.444 | 8.139 | 8.424 | 42,214 | +0.28(+3.39%) |
Aug 30, 2021 | 8.196 | 8.196 | 8.091 | 8.148 | 37,021 | -0.01(-0.12%) |
Aug 27, 2021 | 8.186 | 8.206 | 7.939 | 8.158 | 31,871 | -0.03(-0.35%) |
Aug 26, 2021 | 7.834 | 8.186 | 7.834 | 8.186 | 71,128 | +0.39(+5.01%) |
Aug 25, 2021 | 8.006 | 8.082 | 7.758 | 7.796 | 19,377 | -0.11(-1.38%) |
Aug 24, 2021 | 7.701 | 8.063 | 7.520 | 7.906 | 91,512 | +0.22(+2.91%) |
Aug 23, 2021 | 7.539 | 7.691 | 7.330 | 7.682 | 47,198 | +0.23(+3.07%) |
Aug 20, 2021 | 7.415 | 7.549 | 7.332 | 7.454 | 21,383 | +0.01(+0.13%) |
Aug 19, 2021 | 7.473 | 7.482 | 7.311 | 7.444 | 53,565 | -0.08(-1.01%) |
Aug 18, 2021 | 7.101 | 7.577 | 7.101 | 7.520 | 92,369 | +0.39(+5.47%) |
Aug 17, 2021 | 7.197 | 7.197 | 7.063 | 7.130 | 20,665 | -0.18(-2.47%) |
Aug 16, 2021 | 7.415 | 7.415 | 7.082 | 7.311 | 34,423 | -0.11(-1.54%) |
Aug 13, 2021 | 7.358 | 7.425 | 7.173 | 7.425 | 30,765 | +0.18(+2.50%) |
Aug 12, 2021 | 7.235 | 7.412 | 7.130 | 7.244 | 31,935 | -0.04(-0.52%) |
Aug 11, 2021 | 7.415 | 7.434 | 7.163 | 7.282 | 50,796 | -0.11(-1.54%) |
Aug 10, 2021 | 7.282 | 7.396 | 7.282 | 7.396 | 15,190 | +0.00(+0.00%) |
Aug 09, 2021 | 7.387 | 7.427 | 7.187 | 7.396 | 57,052 | +0.00(+0.00%) |
Aug 06, 2021 | 7.311 | 7.434 | 7.216 | 7.396 | 24,529 | +0.10(+1.44%) |
Aug 05, 2021 | 7.187 | 7.383 | 7.016 | 7.292 | 30,163 | +0.11(+1.59%) |
Aug 04, 2021 | 7.187 | 7.272 | 6.960 | 7.177 | 51,419 | -0.07(-0.91%) |
Aug 03, 2021 | 7.291 | 7.319 | 7.130 | 7.244 | 42,406 | -0.05(-0.65%) |