Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.650 | 9.790 | 9.420 | 9.450 | 292,315 | -0.30(-3.08%) |
Oct 28, 2021 | 9.590 | 9.930 | 9.500 | 9.750 | 278,552 | +0.16(+1.67%) |
Oct 27, 2021 | 9.310 | 9.760 | 9.310 | 9.590 | 348,215 | +0.00(+0.00%) |
Oct 26, 2021 | 9.590 | 9.590 | 581,975 | +0.00(+0.00%) | ||
Oct 25, 2021 | 9.910 | 10.15 | 9.420 | 9.590 | 731,294 | -0.25(-2.54%) |
Oct 22, 2021 | 10.36 | 10.40 | 9.790 | 9.840 | 645,666 | -0.48(-4.65%) |
Oct 21, 2021 | 10.15 | 10.34 | 9.920 | 10.32 | 451,548 | +0.17(+1.67%) |
Oct 20, 2021 | 10.13 | 10.21 | 10.05 | 10.15 | 216,175 | -0.04(-0.39%) |
Oct 19, 2021 | 10.43 | 10.43 | 10.06 | 10.19 | 271,842 | -0.14(-1.36%) |
Oct 18, 2021 | 10.44 | 10.50 | 10.12 | 10.33 | 537,773 | +0.13(+1.27%) |
Oct 15, 2021 | 9.920 | 10.35 | 9.920 | 10.20 | 736,834 | +0.44(+4.51%) |
Oct 14, 2021 | 9.580 | 9.850 | 9.540 | 9.760 | 333,512 | +0.22(+2.31%) |
Oct 13, 2021 | 9.680 | 9.757 | 9.370 | 9.540 | 345,073 | -0.19(-1.95%) |
Oct 12, 2021 | 10.05 | 10.05 | 9.510 | 9.730 | 345,329 | -0.25(-2.51%) |
Oct 11, 2021 | 10.00 | 10.23 | 9.570 | 9.980 | 719,552 | +0.07(+0.71%) |
Oct 08, 2021 | 9.710 | 10.02 | 9.690 | 9.910 | 581,593 | +0.21(+2.16%) |
Oct 07, 2021 | 9.750 | 9.950 | 9.680 | 9.700 | 1,021,239 | +0.03(+0.31%) |
Oct 06, 2021 | 9.500 | 9.690 | 9.400 | 9.670 | 394,500 | +0.12(+1.26%) |
Oct 05, 2021 | 9.370 | 9.585 | 9.280 | 9.550 | 355,979 | +0.14(+1.49%) |
Oct 04, 2021 | 9.560 | 9.560 | 9.240 | 9.410 | 255,788 | -0.05(-0.53%) |
Oct 01, 2021 | 9.230 | 9.640 | 9.080 | 9.460 | 393,912 | +0.25(+2.71%) |
Sep 30, 2021 | 9.190 | 9.330 | 9.090 | 9.210 | 308,735 | +0.03(+0.33%) |
Sep 29, 2021 | 9.290 | 9.370 | 9.120 | 9.180 | 243,026 | -0.10(-1.08%) |
Sep 28, 2021 | 9.370 | 9.500 | 9.090 | 9.280 | 574,000 | -0.06(-0.64%) |
Sep 27, 2021 | 8.760 | 9.500 | 8.760 | 9.340 | 757,049 | +0.58(+6.62%) |
Sep 24, 2021 | 8.420 | 8.880 | 8.420 | 8.760 | 434,086 | +0.28(+3.30%) |
Sep 23, 2021 | 8.450 | 8.670 | 8.370 | 8.480 | 363,308 | +0.03(+0.36%) |
Sep 22, 2021 | 8.500 | 8.590 | 8.400 | 8.450 | 543,784 | +0.02(+0.24%) |
Sep 21, 2021 | 8.525 | 8.525 | 8.260 | 8.430 | 361,611 | +0.04(+0.48%) |
Sep 20, 2021 | 8.400 | 8.660 | 8.020 | 8.390 | 516,743 | -0.33(-3.78%) |
Sep 17, 2021 | 8.900 | 8.970 | 8.622 | 8.720 | 1,435,667 | -0.12(-1.36%) |
Sep 16, 2021 | 8.770 | 8.900 | 8.692 | 8.840 | 208,801 | +0.06(+0.68%) |
Sep 15, 2021 | 8.750 | 8.870 | 8.630 | 8.780 | 247,190 | +0.01(+0.11%) |
Sep 14, 2021 | 8.950 | 8.950 | 8.610 | 8.770 | 416,915 | -0.15(-1.68%) |
Sep 13, 2021 | 8.800 | 9.000 | 8.560 | 8.920 | 456,064 | +0.22(+2.53%) |
Sep 10, 2021 | 9.280 | 9.330 | 8.590 | 8.700 | 856,732 | -0.59(-6.35%) |
Sep 09, 2021 | 9.160 | 9.470 | 9.040 | 9.290 | 406,677 | +0.04(+0.43%) |
Sep 08, 2021 | 9.350 | 9.500 | 9.080 | 9.250 | 437,301 | -0.10(-1.07%) |
Sep 07, 2021 | 9.550 | 9.550 | 8.500 | 9.350 | 1,269,838 | -0.30(-3.11%) |
Sep 03, 2021 | 9.730 | 10.09 | 9.580 | 9.650 | 696,302 | -0.13(-1.33%) |
Sep 02, 2021 | 9.430 | 9.825 | 9.400 | 9.780 | 552,102 | +0.31(+3.27%) |
Sep 01, 2021 | 9.430 | 9.505 | 9.160 | 9.470 | 313,515 | +0.02(+0.21%) |
Aug 31, 2021 | 9.800 | 9.980 | 9.380 | 9.450 | 382,101 | -0.34(-3.47%) |
Aug 30, 2021 | 9.780 | 10.05 | 9.420 | 9.790 | 955,057 | +0.39(+4.15%) |
Aug 27, 2021 | 9.230 | 9.558 | 9.170 | 9.400 | 384,689 | +0.15(+1.62%) |
Aug 26, 2021 | 9.510 | 9.540 | 9.245 | 9.250 | 312,935 | -0.28(-2.94%) |
Aug 25, 2021 | 9.650 | 9.760 | 9.480 | 9.530 | 362,242 | -0.08(-0.83%) |
Aug 24, 2021 | 9.630 | 10.10 | 9.540 | 9.610 | 831,310 | +0.06(+0.63%) |
Aug 23, 2021 | 9.550 | 9.935 | 9.380 | 9.550 | 743,867 | +0.16(+1.70%) |
Aug 20, 2021 | 9.380 | 9.500 | 9.300 | 9.390 | 545,972 | +0.03(+0.32%) |
Aug 19, 2021 | 9.200 | 9.830 | 9.040 | 9.360 | 1,063,535 | +0.00(+0.00%) |
Aug 18, 2021 | 9.140 | 9.630 | 9.010 | 9.360 | 462,429 | +0.11(+1.19%) |
Aug 17, 2021 | 9.450 | 9.510 | 9.170 | 9.250 | 593,418 | -0.40(-4.15%) |
Aug 16, 2021 | 9.360 | 10.00 | 9.130 | 9.650 | 1,282,719 | +0.24(+2.55%) |
Aug 13, 2021 | 9.750 | 9.750 | 9.300 | 9.410 | 412,552 | -0.15(-1.57%) |
Aug 12, 2021 | 9.460 | 9.710 | 9.260 | 9.560 | 449,620 | +0.11(+1.16%) |
Aug 11, 2021 | 9.340 | 9.480 | 9.245 | 9.450 | 567,089 | +0.08(+0.85%) |
Aug 10, 2021 | 9.300 | 9.620 | 9.220 | 9.370 | 607,336 | +0.18(+1.96%) |
Aug 09, 2021 | 9.370 | 9.560 | 9.030 | 9.190 | 872,726 | +0.10(+1.10%) |
Aug 06, 2021 | 9.100 | 9.280 | 8.860 | 9.090 | 686,792 | +0.07(+0.78%) |
Aug 05, 2021 | 8.260 | 9.094 | 8.225 | 9.020 | 1,157,090 | +0.74(+8.94%) |
Aug 04, 2021 | 8.000 | 8.400 | 7.840 | 8.280 | 1,583,626 | +0.31(+3.89%) |
Aug 03, 2021 | 8.250 | 8.700 | 7.610 | 7.970 | 1,806,679 | +0.85(+11.94%) |