Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.02 | 10.47 | 10.02 | 10.19 | 66,887 | -0.12(-1.16%) |
Oct 28, 2021 | 9.790 | 10.35 | 9.750 | 10.31 | 55,348 | +0.51(+5.20%) |
Oct 27, 2021 | 10.06 | 10.07 | 9.710 | 9.800 | 63,297 | -0.34(-3.35%) |
Oct 26, 2021 | 10.44 | 10.14 | 79,752 | -0.31(-2.97%) | ||
Oct 25, 2021 | 9.890 | 10.52 | 9.850 | 10.45 | 86,859 | +0.46(+4.60%) |
Oct 22, 2021 | 9.990 | 10.19 | 9.883 | 9.990 | 57,891 | -0.06(-0.60%) |
Oct 21, 2021 | 9.950 | 10.14 | 9.940 | 10.05 | 57,958 | +0.12(+1.21%) |
Oct 20, 2021 | 9.740 | 10.00 | 9.740 | 9.930 | 59,767 | +0.10(+1.02%) |
Oct 19, 2021 | 9.610 | 9.980 | 9.550 | 9.830 | 52,635 | +0.29(+3.04%) |
Oct 18, 2021 | 9.660 | 9.750 | 9.470 | 9.540 | 68,840 | -0.20(-2.05%) |
Oct 15, 2021 | 10.00 | 10.06 | 9.740 | 9.740 | 71,463 | -0.21(-2.11%) |
Oct 14, 2021 | 10.00 | 10.00 | 9.743 | 9.950 | 82,282 | +0.03(+0.30%) |
Oct 13, 2021 | 9.850 | 10.00 | 9.740 | 9.920 | 47,700 | +0.13(+1.33%) |
Oct 12, 2021 | 9.680 | 9.840 | 9.590 | 9.790 | 51,908 | +0.13(+1.35%) |
Oct 11, 2021 | 9.950 | 10.00 | 9.640 | 9.660 | 80,877 | -0.29(-2.91%) |
Oct 08, 2021 | 9.820 | 10.00 | 9.750 | 9.950 | 76,118 | +0.07(+0.71%) |
Oct 07, 2021 | 9.920 | 10.05 | 9.850 | 9.880 | 56,827 | +0.10(+1.02%) |
Oct 06, 2021 | 9.660 | 9.873 | 9.510 | 9.780 | 80,023 | +0.02(+0.20%) |
Oct 05, 2021 | 9.910 | 10.07 | 9.750 | 9.760 | 79,666 | -0.12(-1.21%) |
Oct 04, 2021 | 10.17 | 10.19 | 9.820 | 9.880 | 92,843 | -0.36(-3.52%) |
Oct 01, 2021 | 10.20 | 10.31 | 10.10 | 10.24 | 128,498 | +0.07(+0.69%) |
Sep 30, 2021 | 10.20 | 10.26 | 9.960 | 10.17 | 348,087 | +0.04(+0.39%) |
Sep 29, 2021 | 10.20 | 10.39 | 10.09 | 10.13 | 92,455 | -0.07(-0.69%) |
Sep 28, 2021 | 10.30 | 10.36 | 10.09 | 10.20 | 123,932 | -0.20(-1.92%) |
Sep 27, 2021 | 10.09 | 10.50 | 10.08 | 10.40 | 192,483 | +0.24(+2.36%) |
Sep 24, 2021 | 10.00 | 10.17 | 9.980 | 10.16 | 191,117 | +0.06(+0.59%) |
Sep 23, 2021 | 9.500 | 10.11 | 9.440 | 10.10 | 227,734 | +0.55(+5.76%) |
Sep 22, 2021 | 9.310 | 9.745 | 9.200 | 9.550 | 124,744 | +0.30(+3.24%) |
Sep 21, 2021 | 9.400 | 9.760 | 9.080 | 9.250 | 207,166 | +0.03(+0.33%) |
Sep 20, 2021 | 9.650 | 9.810 | 9.170 | 9.220 | 209,393 | -0.76(-7.62%) |
Sep 17, 2021 | 10.00 | 10.27 | 9.740 | 9.980 | 178,162 | +0.07(+0.71%) |
Sep 16, 2021 | 9.880 | 10.10 | 9.690 | 9.910 | 296,405 | +0.41(+4.32%) |
Sep 15, 2021 | 9.160 | 9.500 | 9.010 | 9.500 | 186,911 | +0.27(+2.93%) |
Sep 14, 2021 | 9.630 | 9.630 | 9.210 | 9.230 | 248,070 | -0.40(-4.15%) |
Sep 13, 2021 | 9.940 | 10.00 | 9.600 | 9.630 | 179,381 | -0.31(-3.12%) |
Sep 10, 2021 | 10.09 | 10.30 | 9.920 | 9.940 | 128,866 | -0.18(-1.78%) |
Sep 09, 2021 | 10.13 | 10.21 | 9.880 | 10.12 | 171,138 | +0.05(+0.50%) |
Sep 08, 2021 | 10.65 | 10.69 | 9.920 | 10.07 | 248,550 | -0.60(-5.62%) |
Sep 07, 2021 | 10.69 | 10.95 | 10.55 | 10.67 | 137,841 | -0.07(-0.65%) |
Sep 03, 2021 | 11.20 | 11.25 | 10.67 | 10.74 | 140,849 | -0.36(-3.24%) |
Sep 02, 2021 | 10.65 | 11.28 | 10.48 | 11.10 | 272,635 | +0.45(+4.23%) |
Sep 01, 2021 | 10.15 | 10.91 | 10.06 | 10.65 | 376,354 | +0.53(+5.24%) |
Aug 31, 2021 | 10.00 | 10.30 | 9.940 | 10.12 | 241,222 | +0.18(+1.81%) |
Aug 30, 2021 | 10.10 | 10.11 | 9.500 | 9.940 | 213,526 | -0.18(-1.78%) |
Aug 27, 2021 | 10.28 | 10.30 | 9.850 | 10.12 | 275,870 | +0.22(+2.22%) |
Aug 26, 2021 | 10.05 | 10.17 | 9.750 | 9.900 | 298,446 | -0.21(-2.08%) |
Aug 25, 2021 | 11.00 | 11.00 | 10.00 | 10.11 | 302,291 | -0.31(-2.98%) |
Aug 24, 2021 | 10.20 | 10.78 | 10.19 | 10.42 | 387,827 | +0.28(+2.76%) |
Aug 23, 2021 | 10.08 | 10.32 | 9.701 | 10.14 | 400,426 | -0.05(-0.49%) |
Aug 20, 2021 | 10.16 | 10.32 | 10.06 | 10.19 | 193,732 | -0.02(-0.20%) |
Aug 19, 2021 | 10.44 | 10.44 | 10.02 | 10.21 | 304,110 | -0.29(-2.76%) |
Aug 18, 2021 | 10.77 | 10.80 | 10.35 | 10.50 | 402,370 | -0.25(-2.33%) |
Aug 17, 2021 | 12.45 | 12.45 | 10.75 | 10.75 | 407,773 | -0.95(-8.12%) |
Aug 16, 2021 | 12.42 | 12.61 | 11.34 | 11.70 | 530,319 | -0.91(-7.22%) |
Aug 13, 2021 | 11.50 | 12.97 | 11.33 | 12.61 | 553,849 | +1.00(+8.61%) |
Aug 12, 2021 | 14.79 | 14.88 | 11.38 | 11.61 | 1,411,626 | -2.87(-19.82%) |
Aug 11, 2021 | 15.36 | 15.36 | 14.06 | 14.48 | 351,454 | -0.48(-3.21%) |
Aug 10, 2021 | 14.37 | 15.40 | 14.37 | 14.96 | 851,658 | +1.02(+7.32%) |
Aug 09, 2021 | 13.11 | 14.59 | 13.11 | 13.94 | 975,148 | +0.94(+7.23%) |
Aug 06, 2021 | 13.72 | 13.88 | 12.87 | 13.00 | 358,168 | -0.78(-5.66%) |
Aug 05, 2021 | 13.69 | 15.11 | 13.01 | 13.78 | 806,010 | +0.80(+6.16%) |
Aug 04, 2021 | 12.08 | 13.31 | 12.05 | 12.98 | 594,312 | +0.92(+7.63%) |
Aug 03, 2021 | 11.23 | 13.16 | 11.02 | 12.06 | 1,141,996 | +0.56(+4.87%) |