Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.165 | 9.200 | 9.129 | 9.156 | 37,953 | -0.04(-0.39%) |
Oct 28, 2021 | 9.075 | 9.192 | 9.075 | 9.192 | 28,584 | +0.10(+1.09%) |
Oct 27, 2021 | 9.084 | 9.147 | 9.093 | 9.093 | 24,350 | +0.00(+0.00%) |
Oct 26, 2021 | 9.120 | 9.093 | 67,622 | -0.02(-0.20%) | ||
Oct 25, 2021 | 9.120 | 9.147 | 9.102 | 9.111 | 25,428 | -0.02(-0.20%) |
Oct 22, 2021 | 9.102 | 9.138 | 9.093 | 9.129 | 15,301 | +0.00(+0.00%) |
Oct 21, 2021 | 9.102 | 9.174 | 9.102 | 9.129 | 15,764 | -0.04(-0.43%) |
Oct 20, 2021 | 9.106 | 9.173 | 9.097 | 9.168 | 41,450 | +0.04(+0.49%) |
Oct 19, 2021 | 9.106 | 9.142 | 9.088 | 9.124 | 14,523 | +0.02(+0.20%) |
Oct 18, 2021 | 9.070 | 9.132 | 9.061 | 9.106 | 20,825 | -0.01(-0.15%) |
Oct 15, 2021 | 9.097 | 9.135 | 9.070 | 9.119 | 33,677 | +0.05(+0.54%) |
Oct 14, 2021 | 9.088 | 9.115 | 8.999 | 9.070 | 21,580 | +0.04(+0.39%) |
Oct 13, 2021 | 9.053 | 9.079 | 9.035 | 9.035 | 12,647 | +0.00(+0.00%) |
Oct 12, 2021 | 9.035 | 9.044 | 8.999 | 9.035 | 10,447 | -0.02(-0.25%) |
Oct 11, 2021 | 9.044 | 9.088 | 9.044 | 9.057 | 18,144 | +0.00(+0.05%) |
Oct 08, 2021 | 9.053 | 9.054 | 9.039 | 9.053 | 18,714 | +0.02(+0.20%) |
Oct 07, 2021 | 8.990 | 9.053 | 8.990 | 9.035 | 7,362 | +0.05(+0.60%) |
Oct 06, 2021 | 8.954 | 8.999 | 8.886 | 8.981 | 8,738 | -0.01(-0.10%) |
Oct 05, 2021 | 8.999 | 9.017 | 8.990 | 8.990 | 18,134 | -0.02(-0.20%) |
Oct 04, 2021 | 9.035 | 9.035 | 8.963 | 9.008 | 26,004 | -0.04(-0.40%) |
Oct 01, 2021 | 9.044 | 9.061 | 8.998 | 9.044 | 5,331 | +0.02(+0.20%) |
Sep 30, 2021 | 9.053 | 9.088 | 9.017 | 9.026 | 25,993 | -0.04(-0.49%) |
Sep 29, 2021 | 9.079 | 9.088 | 9.044 | 9.070 | 8,677 | +0.01(+0.10%) |
Sep 28, 2021 | 9.124 | 9.151 | 9.037 | 9.061 | 94,884 | -0.12(-1.26%) |
Sep 27, 2021 | 9.249 | 9.249 | 9.160 | 9.177 | 27,881 | -0.03(-0.29%) |
Sep 24, 2021 | 9.267 | 9.267 | 9.177 | 9.204 | 20,526 | -0.04(-0.48%) |
Sep 23, 2021 | 9.204 | 9.249 | 9.186 | 9.249 | 37,759 | +0.09(+0.97%) |
Sep 22, 2021 | 9.168 | 9.179 | 9.133 | 9.160 | 24,731 | +0.03(+0.29%) |
Sep 21, 2021 | 9.142 | 9.168 | 9.124 | 9.133 | 34,113 | +0.05(+0.59%) |
Sep 20, 2021 | 9.097 | 9.110 | 9.008 | 9.079 | 36,137 | -0.12(-1.36%) |
Sep 17, 2021 | 9.213 | 9.241 | 9.168 | 9.204 | 21,207 | -0.04(-0.39%) |
Sep 16, 2021 | 9.204 | 9.266 | 9.204 | 9.240 | 24,046 | -0.01(-0.14%) |
Sep 15, 2021 | 9.279 | 9.288 | 9.199 | 9.252 | 31,805 | -0.01(-0.10%) |
Sep 14, 2021 | 9.341 | 9.341 | 9.252 | 9.261 | 16,751 | -0.04(-0.48%) |
Sep 13, 2021 | 9.332 | 9.341 | 9.244 | 9.306 | 58,494 | -0.02(-0.19%) |
Sep 10, 2021 | 9.385 | 9.385 | 9.279 | 9.323 | 13,460 | +0.01(+0.10%) |
Sep 09, 2021 | 9.359 | 9.376 | 9.288 | 9.314 | 28,018 | -0.04(-0.47%) |
Sep 08, 2021 | 9.350 | 9.359 | 9.323 | 9.359 | 10,507 | +0.02(+0.19%) |
Sep 07, 2021 | 9.421 | 9.421 | 9.323 | 9.341 | 17,545 | -0.07(-0.75%) |
Sep 03, 2021 | 9.376 | 9.412 | 9.368 | 9.412 | 18,035 | +0.03(+0.28%) |
Sep 02, 2021 | 9.376 | 9.394 | 9.350 | 9.385 | 9,988 | +0.04(+0.38%) |
Sep 01, 2021 | 9.323 | 9.350 | 9.288 | 9.350 | 18,818 | +0.06(+0.67%) |
Aug 31, 2021 | 9.270 | 9.288 | 9.217 | 9.288 | 29,831 | +0.01(+0.10%) |
Aug 30, 2021 | 9.270 | 9.314 | 9.217 | 9.279 | 23,419 | +0.01(+0.10%) |
Aug 27, 2021 | 9.297 | 9.314 | 9.244 | 9.270 | 24,272 | -0.01(-0.10%) |
Aug 26, 2021 | 9.332 | 9.332 | 9.226 | 9.279 | 25,154 | -0.03(-0.29%) |
Aug 25, 2021 | 9.297 | 9.323 | 9.275 | 9.306 | 22,832 | +0.02(+0.19%) |
Aug 24, 2021 | 9.297 | 9.306 | 9.270 | 9.288 | 25,038 | +0.01(+0.10%) |
Aug 23, 2021 | 9.252 | 9.297 | 9.252 | 9.279 | 20,266 | +0.06(+0.67%) |
Aug 20, 2021 | 9.341 | 9.341 | 9.199 | 9.217 | 21,768 | +0.05(+0.58%) |
Aug 19, 2021 | 9.164 | 9.226 | 9.164 | 9.164 | 40,943 | -0.10(-1.04%) |
Aug 18, 2021 | 9.366 | 9.366 | 9.260 | 9.260 | 33,474 | -0.02(-0.19%) |
Aug 17, 2021 | 9.357 | 9.357 | 9.260 | 9.278 | 20,080 | -0.05(-0.52%) |
Aug 16, 2021 | 9.348 | 9.348 | 9.304 | 9.326 | 10,918 | -0.01(-0.14%) |
Aug 13, 2021 | 9.348 | 9.348 | 9.287 | 9.340 | 22,213 | +0.07(+0.76%) |
Aug 12, 2021 | 9.269 | 9.269 | 9.216 | 9.269 | 19,100 | +0.05(+0.57%) |
Aug 11, 2021 | 9.234 | 9.234 | 9.207 | 9.216 | 45,416 | -0.02(-0.19%) |
Aug 10, 2021 | 9.313 | 9.313 | 9.207 | 9.234 | 29,531 | +0.00(+0.00%) |
Aug 09, 2021 | 9.225 | 9.251 | 9.181 | 9.234 | 26,231 | +0.06(+0.67%) |
Aug 06, 2021 | 9.181 | 9.216 | 9.163 | 9.172 | 17,151 | -0.01(-0.10%) |
Aug 05, 2021 | 9.216 | 9.216 | 9.172 | 9.181 | 5,263 | +0.01(+0.10%) |
Aug 04, 2021 | 9.190 | 9.225 | 9.164 | 9.172 | 14,475 | -0.04(-0.48%) |
Aug 03, 2021 | 9.269 | 9.269 | 9.199 | 9.216 | 24,544 | -0.01(-0.10%) |