Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.87 | 11.19 | 10.78 | 11.09 | 331,049 | +0.20(+1.82%) |
Oct 28, 2021 | 10.87 | 10.94 | 10.75 | 10.89 | 275,655 | +0.00(+0.00%) |
Oct 27, 2021 | 11.08 | 11.15 | 10.84 | 10.89 | 442,309 | -0.22(-1.94%) |
Oct 26, 2021 | 11.08 | 11.10 | 242,405 | +0.00(+0.00%) | ||
Oct 25, 2021 | 11.27 | 11.34 | 11.06 | 11.10 | 301,648 | +0.14(+1.31%) |
Oct 22, 2021 | 11.09 | 11.09 | 10.83 | 10.96 | 163,626 | +0.05(+0.46%) |
Oct 21, 2021 | 11.18 | 11.28 | 10.85 | 10.91 | 324,673 | -0.21(-1.87%) |
Oct 20, 2021 | 10.96 | 11.13 | 10.88 | 11.12 | 194,851 | +0.14(+1.24%) |
Oct 19, 2021 | 11.09 | 11.09 | 10.80 | 10.98 | 234,971 | -0.04(-0.32%) |
Oct 18, 2021 | 10.81 | 11.08 | 10.72 | 11.02 | 320,850 | +0.29(+2.74%) |
Oct 15, 2021 | 10.81 | 10.87 | 10.70 | 10.72 | 482,432 | -0.04(-0.33%) |
Oct 14, 2021 | 10.54 | 10.79 | 10.53 | 10.76 | 227,914 | +0.21(+1.97%) |
Oct 13, 2021 | 10.59 | 10.67 | 10.44 | 10.55 | 150,262 | -0.11(-1.08%) |
Oct 12, 2021 | 10.70 | 10.89 | 10.66 | 10.66 | 283,746 | -0.02(-0.20%) |
Oct 11, 2021 | 10.93 | 10.96 | 10.66 | 10.69 | 192,586 | -0.09(-0.86%) |
Oct 08, 2021 | 10.52 | 10.83 | 10.52 | 10.78 | 291,237 | +0.27(+2.59%) |
Oct 07, 2021 | 10.60 | 10.61 | 10.40 | 10.51 | 162,870 | -0.10(-0.95%) |
Oct 06, 2021 | 10.77 | 10.77 | 10.37 | 10.61 | 355,336 | -0.28(-2.57%) |
Oct 05, 2021 | 10.75 | 10.96 | 10.52 | 10.89 | 452,291 | +0.14(+1.27%) |
Oct 04, 2021 | 10.49 | 10.75 | 10.39 | 10.75 | 856,528 | +0.39(+3.74%) |
Oct 01, 2021 | 10.11 | 10.39 | 9.898 | 10.36 | 632,928 | +0.24(+2.34%) |
Sep 30, 2021 | 10.13 | 10.20 | 9.962 | 10.13 | 272,764 | -0.02(-0.21%) |
Sep 29, 2021 | 10.31 | 10.31 | 10.10 | 10.15 | 385,379 | +0.01(+0.14%) |
Sep 28, 2021 | 10.40 | 10.40 | 9.855 | 10.13 | 522,736 | -0.16(-1.53%) |
Sep 27, 2021 | 10.14 | 10.46 | 10.04 | 10.29 | 1,253,622 | +0.30(+3.01%) |
Sep 24, 2021 | 9.461 | 10.26 | 9.411 | 9.991 | 972,479 | +0.53(+5.61%) |
Sep 23, 2021 | 9.282 | 9.461 | 9.282 | 9.461 | 449,812 | +0.25(+2.72%) |
Sep 22, 2021 | 9.439 | 9.475 | 9.138 | 9.210 | 383,905 | -0.04(-0.46%) |
Sep 21, 2021 | 9.346 | 9.403 | 9.074 | 9.253 | 601,894 | +0.08(+0.86%) |
Sep 20, 2021 | 9.124 | 9.396 | 8.959 | 9.174 | 747,181 | -0.09(-1.01%) |
Sep 17, 2021 | 9.282 | 9.353 | 9.174 | 9.267 | 546,069 | -0.01(-0.15%) |
Sep 16, 2021 | 9.439 | 9.482 | 9.239 | 9.282 | 788,359 | -0.23(-2.41%) |
Sep 15, 2021 | 9.174 | 9.575 | 9.174 | 9.511 | 1,315,910 | +0.42(+4.65%) |
Sep 14, 2021 | 8.902 | 9.138 | 8.837 | 9.088 | 1,710,481 | +0.34(+3.93%) |
Sep 13, 2021 | 8.823 | 8.823 | 8.529 | 8.744 | 456,936 | +0.09(+0.99%) |
Sep 10, 2021 | 8.629 | 8.719 | 8.472 | 8.658 | 401,207 | +0.19(+2.20%) |
Sep 09, 2021 | 8.486 | 8.561 | 8.414 | 8.472 | 328,671 | +0.11(+1.29%) |
Sep 08, 2021 | 8.142 | 8.386 | 8.064 | 8.364 | 282,264 | +0.30(+3.73%) |
Sep 07, 2021 | 8.149 | 8.221 | 7.941 | 8.063 | 131,785 | -0.17(-2.09%) |
Sep 03, 2021 | 8.171 | 8.271 | 7.884 | 8.235 | 319,259 | +0.02(+0.26%) |
Sep 02, 2021 | 8.508 | 8.705 | 8.178 | 8.214 | 637,112 | -0.22(-2.55%) |
Sep 01, 2021 | 8.163 | 8.457 | 7.970 | 8.429 | 766,130 | +0.31(+3.80%) |
Aug 31, 2021 | 7.776 | 8.156 | 7.690 | 8.120 | 839,522 | +0.43(+5.59%) |
Aug 30, 2021 | 7.762 | 7.812 | 7.619 | 7.690 | 264,048 | -0.05(-0.65%) |
Aug 27, 2021 | 7.612 | 7.776 | 7.597 | 7.741 | 549,745 | +0.23(+3.05%) |
Aug 26, 2021 | 7.633 | 7.719 | 7.490 | 7.511 | 186,416 | -0.12(-1.60%) |
Aug 25, 2021 | 7.690 | 7.712 | 7.594 | 7.633 | 274,924 | -0.01(-0.19%) |
Aug 24, 2021 | 7.440 | 7.726 | 7.440 | 7.647 | 540,121 | +0.22(+2.89%) |
Aug 23, 2021 | 7.425 | 7.547 | 7.389 | 7.432 | 315,174 | +0.11(+1.57%) |
Aug 20, 2021 | 7.375 | 7.404 | 7.239 | 7.318 | 244,580 | -0.04(-0.58%) |
Aug 19, 2021 | 7.418 | 7.475 | 7.167 | 7.361 | 419,111 | -0.13(-1.72%) |
Aug 18, 2021 | 7.547 | 7.597 | 7.454 | 7.490 | 545,353 | -0.04(-0.57%) |
Aug 17, 2021 | 7.604 | 7.655 | 7.526 | 7.533 | 240,145 | -0.06(-0.76%) |
Aug 16, 2021 | 7.647 | 7.690 | 7.526 | 7.590 | 370,651 | -0.09(-1.21%) |
Aug 13, 2021 | 7.848 | 7.848 | 7.655 | 7.683 | 258,757 | -0.16(-2.10%) |
Aug 12, 2021 | 7.898 | 7.977 | 7.755 | 7.848 | 215,214 | -0.11(-1.44%) |
Aug 11, 2021 | 7.991 | 7.999 | 7.812 | 7.963 | 380,189 | -0.03(-0.36%) |
Aug 10, 2021 | 8.006 | 8.095 | 7.920 | 7.991 | 372,211 | +0.01(+0.18%) |
Aug 09, 2021 | 7.784 | 8.088 | 7.690 | 7.977 | 719,157 | +0.17(+2.20%) |
Aug 06, 2021 | 7.776 | 7.834 | 7.698 | 7.805 | 556,526 | +0.10(+1.30%) |
Aug 05, 2021 | 7.705 | 7.855 | 7.640 | 7.705 | 950,929 | -0.24(-3.07%) |
Aug 04, 2021 | 8.070 | 8.128 | 7.884 | 7.948 | 380,940 | -0.21(-2.55%) |
Aug 03, 2021 | 8.128 | 8.192 | 8.013 | 8.156 | 398,097 | +0.04(+0.44%) |