Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.12 | 15.43 | 14.61 | 15.11 | 154,784 | -0.01(-0.06%) |
Oct 28, 2021 | 14.89 | 15.16 | 14.74 | 15.12 | 85,299 | +0.00(+0.00%) |
Oct 27, 2021 | 15.25 | 15.68 | 15.07 | 15.12 | 170,096 | -0.13(-0.83%) |
Oct 26, 2021 | 15.61 | 15.25 | 177,875 | -0.15(-1.01%) | ||
Oct 25, 2021 | 15.29 | 15.43 | 15.24 | 15.40 | 209,479 | +0.15(+0.95%) |
Oct 22, 2021 | 15.25 | 15.61 | 14.87 | 15.26 | 181,135 | +0.03(+0.19%) |
Oct 21, 2021 | 15.22 | 15.65 | 15.20 | 15.23 | 111,490 | +0.01(+0.06%) |
Oct 20, 2021 | 15.10 | 15.44 | 15.10 | 15.22 | 118,470 | +0.12(+0.77%) |
Oct 19, 2021 | 15.59 | 15.71 | 14.75 | 15.10 | 194,249 | -0.37(-2.38%) |
Oct 18, 2021 | 15.39 | 15.80 | 15.29 | 15.47 | 373,624 | +0.02(+0.13%) |
Oct 15, 2021 | 15.03 | 15.57 | 14.90 | 15.45 | 530,687 | +0.58(+3.91%) |
Oct 14, 2021 | 13.85 | 15.12 | 13.85 | 14.87 | 775,898 | +1.12(+8.17%) |
Oct 13, 2021 | 13.55 | 14.16 | 13.19 | 13.75 | 751,025 | -0.02(-0.14%) |
Oct 12, 2021 | 12.61 | 13.93 | 12.40 | 13.77 | 4,232,885 | +3.36(+32.28%) |
Oct 11, 2021 | 10.04 | 10.44 | 9.826 | 10.41 | 210,891 | +0.26(+2.53%) |
Oct 08, 2021 | 10.03 | 10.19 | 10.03 | 10.15 | 133,888 | -0.01(-0.14%) |
Oct 07, 2021 | 10.01 | 10.17 | 9.963 | 10.17 | 119,348 | +0.05(+0.48%) |
Oct 06, 2021 | 9.943 | 10.13 | 9.855 | 10.12 | 103,414 | -0.04(-0.38%) |
Oct 05, 2021 | 9.923 | 10.17 | 9.691 | 10.16 | 128,142 | +0.19(+1.94%) |
Oct 04, 2021 | 9.865 | 10.07 | 9.817 | 9.962 | 108,693 | +0.10(+0.98%) |
Oct 01, 2021 | 9.739 | 9.914 | 9.594 | 9.865 | 60,938 | +0.16(+1.70%) |
Sep 30, 2021 | 9.788 | 9.884 | 9.681 | 9.701 | 41,638 | -0.03(-0.30%) |
Sep 29, 2021 | 9.720 | 9.817 | 9.652 | 9.730 | 42,451 | +0.06(+0.60%) |
Sep 28, 2021 | 9.701 | 9.797 | 9.507 | 9.671 | 67,733 | -0.07(-0.70%) |
Sep 27, 2021 | 9.497 | 9.923 | 9.497 | 9.739 | 96,631 | +0.22(+2.34%) |
Sep 24, 2021 | 9.333 | 9.676 | 9.333 | 9.517 | 48,416 | +0.12(+1.24%) |
Sep 23, 2021 | 9.381 | 9.555 | 9.275 | 9.400 | 102,790 | +0.07(+0.73%) |
Sep 22, 2021 | 9.091 | 9.459 | 9.091 | 9.333 | 62,927 | +0.29(+3.21%) |
Sep 21, 2021 | 9.391 | 9.439 | 8.965 | 9.042 | 110,623 | -0.30(-3.21%) |
Sep 20, 2021 | 9.459 | 9.546 | 9.206 | 9.342 | 94,558 | -0.20(-2.13%) |
Sep 17, 2021 | 9.594 | 9.759 | 9.546 | 9.546 | 229,305 | +0.01(+0.10%) |
Sep 16, 2021 | 9.536 | 9.662 | 9.468 | 9.536 | 45,237 | +0.02(+0.20%) |
Sep 15, 2021 | 9.526 | 9.671 | 9.439 | 9.517 | 56,758 | +0.04(+0.41%) |
Sep 14, 2021 | 9.855 | 9.855 | 9.439 | 9.478 | 95,922 | -0.20(-2.10%) |
Sep 13, 2021 | 9.759 | 9.759 | 9.584 | 9.681 | 43,051 | -0.03(-0.30%) |
Sep 10, 2021 | 9.701 | 9.817 | 9.681 | 9.710 | 48,476 | +0.05(+0.50%) |
Sep 09, 2021 | 9.855 | 9.899 | 9.642 | 9.662 | 104,301 | -0.19(-1.96%) |
Sep 08, 2021 | 9.817 | 9.904 | 9.681 | 9.855 | 52,521 | +0.03(+0.30%) |
Sep 07, 2021 | 9.778 | 9.881 | 9.681 | 9.826 | 38,905 | +0.05(+0.49%) |
Sep 03, 2021 | 9.768 | 9.817 | 9.681 | 9.778 | 48,587 | +0.04(+0.40%) |
Sep 02, 2021 | 9.749 | 9.778 | 9.710 | 9.739 | 34,027 | +0.01(+0.10%) |
Sep 01, 2021 | 9.788 | 9.884 | 9.676 | 9.730 | 36,639 | -0.06(-0.59%) |
Aug 31, 2021 | 9.826 | 9.884 | 9.715 | 9.788 | 33,065 | +0.00(+0.00%) |
Aug 30, 2021 | 9.933 | 9.933 | 9.768 | 9.788 | 54,253 | -0.15(-1.46%) |
Aug 27, 2021 | 9.749 | 9.952 | 9.749 | 9.933 | 57,300 | +0.18(+1.89%) |
Aug 26, 2021 | 9.797 | 9.836 | 9.684 | 9.749 | 41,640 | -0.02(-0.20%) |
Aug 25, 2021 | 9.826 | 9.943 | 9.720 | 9.768 | 49,470 | -0.09(-0.88%) |
Aug 24, 2021 | 9.923 | 9.933 | 9.807 | 9.855 | 45,924 | -0.10(-0.97%) |
Aug 23, 2021 | 9.914 | 9.988 | 9.807 | 9.952 | 48,876 | +0.13(+1.28%) |
Aug 20, 2021 | 9.749 | 9.865 | 9.681 | 9.826 | 86,392 | +0.00(+0.00%) |
Aug 19, 2021 | 9.730 | 9.846 | 9.634 | 9.826 | 109,856 | +0.03(+0.30%) |
Aug 18, 2021 | 9.884 | 10.03 | 9.788 | 9.797 | 68,057 | -0.14(-1.36%) |
Aug 17, 2021 | 9.720 | 9.961 | 9.720 | 9.932 | 53,970 | +0.11(+1.08%) |
Aug 16, 2021 | 9.884 | 9.894 | 9.749 | 9.826 | 56,554 | -0.17(-1.74%) |
Aug 13, 2021 | 9.932 | 10.01 | 9.653 | 10.000 | 64,939 | -0.06(-0.58%) |
Aug 12, 2021 | 10.03 | 10.13 | 9.788 | 10.06 | 94,297 | -0.12(-1.14%) |
Aug 11, 2021 | 10.03 | 10.18 | 9.889 | 10.17 | 208,911 | +0.07(+0.67%) |
Aug 10, 2021 | 9.884 | 10.14 | 9.836 | 10.11 | 140,032 | +0.29(+2.95%) |
Aug 09, 2021 | 9.884 | 9.894 | 9.672 | 9.817 | 57,592 | -0.15(-1.55%) |
Aug 06, 2021 | 9.981 | 10.03 | 9.749 | 9.971 | 136,046 | -0.16(-1.62%) |
Aug 05, 2021 | 9.450 | 10.15 | 9.450 | 10.13 | 304,825 | +0.78(+8.35%) |
Aug 04, 2021 | 9.200 | 9.556 | 9.142 | 9.354 | 68,013 | +0.06(+0.62%) |
Aug 03, 2021 | 9.219 | 9.547 | 9.137 | 9.296 | 29,202 | +0.14(+1.58%) |