Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.730 | 9.730 | 9.128 | 9.276 | 1,332,289 | -0.45(-4.66%) |
Oct 28, 2021 | 9.608 | 9.767 | 9.424 | 9.730 | 679,361 | +0.12(+1.27%) |
Oct 27, 2021 | 10.12 | 10.30 | 9.608 | 9.608 | 1,143,356 | -0.59(-5.82%) |
Oct 26, 2021 | 10.39 | 10.19 | 10.20 | 921,774 | -0.18(-1.76%) | |
Oct 25, 2021 | 10.02 | 10.39 | 10.02 | 10.38 | 1,226,946 | +0.43(+4.29%) |
Oct 22, 2021 | 10.02 | 10.02 | 9.717 | 9.957 | 494,956 | +0.01(+0.09%) |
Oct 21, 2021 | 10.10 | 10.20 | 9.686 | 9.948 | 949,551 | -0.27(-2.65%) |
Oct 20, 2021 | 9.459 | 10.23 | 9.459 | 10.22 | 1,464,327 | +0.69(+7.23%) |
Oct 19, 2021 | 9.512 | 9.616 | 9.320 | 9.529 | 527,210 | +0.13(+1.39%) |
Oct 18, 2021 | 9.468 | 9.529 | 9.192 | 9.398 | 807,962 | +0.03(+0.28%) |
Oct 15, 2021 | 9.110 | 9.450 | 9.084 | 9.372 | 907,512 | +0.37(+4.07%) |
Oct 14, 2021 | 9.023 | 9.154 | 8.875 | 9.005 | 737,703 | +0.03(+0.29%) |
Oct 13, 2021 | 9.040 | 9.145 | 8.929 | 8.979 | 529,476 | -0.05(-0.58%) |
Oct 12, 2021 | 9.093 | 9.227 | 8.979 | 9.032 | 506,281 | +0.03(+0.39%) |
Oct 11, 2021 | 8.892 | 9.250 | 8.814 | 8.997 | 560,401 | +0.05(+0.59%) |
Oct 08, 2021 | 8.918 | 9.206 | 8.848 | 8.944 | 501,177 | +0.02(+0.20%) |
Oct 07, 2021 | 9.067 | 9.145 | 8.918 | 8.927 | 834,021 | +0.00(+0.00%) |
Oct 06, 2021 | 8.918 | 8.988 | 8.691 | 8.927 | 805,054 | -0.07(-0.78%) |
Oct 05, 2021 | 8.909 | 9.101 | 8.831 | 8.997 | 577,682 | +0.15(+1.68%) |
Oct 04, 2021 | 8.962 | 9.101 | 8.787 | 8.848 | 448,573 | -0.09(-0.98%) |
Oct 01, 2021 | 8.848 | 9.058 | 8.744 | 8.936 | 874,088 | +0.15(+1.69%) |
Sep 30, 2021 | 8.543 | 8.944 | 8.543 | 8.787 | 1,048,697 | +0.27(+3.18%) |
Sep 29, 2021 | 8.421 | 8.691 | 8.421 | 8.517 | 636,752 | +0.14(+1.67%) |
Sep 28, 2021 | 8.377 | 8.560 | 8.233 | 8.377 | 585,704 | -0.08(-0.93%) |
Sep 27, 2021 | 8.203 | 8.552 | 8.133 | 8.456 | 548,272 | +0.28(+3.42%) |
Sep 24, 2021 | 8.272 | 8.395 | 8.142 | 8.176 | 623,241 | -0.19(-2.29%) |
Sep 23, 2021 | 8.491 | 8.622 | 8.364 | 8.368 | 620,189 | -0.10(-1.13%) |
Sep 22, 2021 | 8.508 | 8.756 | 8.460 | 8.464 | 860,375 | +0.08(+0.94%) |
Sep 21, 2021 | 8.700 | 8.752 | 8.368 | 8.386 | 1,044,037 | -0.19(-2.24%) |
Sep 20, 2021 | 9.163 | 9.163 | 8.517 | 8.578 | 1,895,698 | -1.00(-10.47%) |
Sep 17, 2021 | 9.756 | 9.957 | 9.496 | 9.581 | 1,088,488 | -0.08(-0.81%) |
Sep 16, 2021 | 9.512 | 9.869 | 9.232 | 9.660 | 1,263,336 | +0.04(+0.45%) |
Sep 15, 2021 | 9.712 | 9.939 | 9.320 | 9.616 | 1,568,872 | -0.19(-1.96%) |
Sep 14, 2021 | 9.896 | 10.39 | 9.760 | 9.808 | 1,861,063 | -0.26(-2.60%) |
Sep 13, 2021 | 10.66 | 11.13 | 9.887 | 10.07 | 5,436,370 | +0.86(+9.28%) |
Sep 10, 2021 | 9.468 | 9.712 | 9.139 | 9.215 | 1,518,609 | -0.22(-2.31%) |
Sep 09, 2021 | 9.695 | 10.03 | 9.259 | 9.433 | 1,281,239 | -0.24(-2.44%) |
Sep 08, 2021 | 9.738 | 9.991 | 9.163 | 9.669 | 2,045,659 | -0.07(-0.72%) |
Sep 07, 2021 | 9.093 | 9.834 | 8.997 | 9.738 | 2,235,893 | +0.77(+8.56%) |
Sep 03, 2021 | 9.032 | 9.119 | 8.936 | 8.971 | 562,817 | -0.07(-0.77%) |
Sep 02, 2021 | 9.363 | 9.503 | 9.001 | 9.040 | 976,723 | -0.17(-1.80%) |
Sep 01, 2021 | 9.407 | 9.686 | 9.128 | 9.206 | 1,636,603 | -0.20(-2.13%) |
Aug 31, 2021 | 9.451 | 9.791 | 9.180 | 9.407 | 1,832,072 | -0.17(-1.82%) |
Aug 30, 2021 | 8.944 | 9.686 | 8.761 | 9.581 | 2,857,893 | +0.65(+7.33%) |
Aug 27, 2021 | 8.770 | 9.381 | 8.735 | 8.927 | 1,536,300 | +0.16(+1.79%) |
Aug 26, 2021 | 8.857 | 8.931 | 8.630 | 8.770 | 1,294,184 | -0.06(-0.69%) |
Aug 25, 2021 | 8.412 | 8.857 | 8.220 | 8.831 | 1,681,379 | +0.33(+3.90%) |
Aug 24, 2021 | 7.827 | 8.524 | 7.801 | 8.499 | 2,034,917 | +0.68(+8.71%) |
Aug 23, 2021 | 7.566 | 7.858 | 7.539 | 7.819 | 958,129 | +0.36(+4.80%) |
Aug 20, 2021 | 7.217 | 7.566 | 7.217 | 7.461 | 484,934 | +0.22(+3.01%) |
Aug 19, 2021 | 7.094 | 7.252 | 7.042 | 7.243 | 641,730 | +0.10(+1.34%) |
Aug 18, 2021 | 7.151 | 7.351 | 7.112 | 7.147 | 812,026 | -0.11(-1.56%) |
Aug 17, 2021 | 7.217 | 7.417 | 7.153 | 7.260 | 569,432 | -0.03(-0.48%) |
Aug 16, 2021 | 7.339 | 7.457 | 7.269 | 7.295 | 238,987 | -0.10(-1.42%) |
Aug 13, 2021 | 7.635 | 7.635 | 7.304 | 7.400 | 663,594 | -0.20(-2.64%) |
Aug 12, 2021 | 7.627 | 7.688 | 7.391 | 7.601 | 717,152 | +0.00(+0.00%) |
Aug 11, 2021 | 7.426 | 7.653 | 7.243 | 7.601 | 1,102,587 | +0.14(+1.87%) |
Aug 10, 2021 | 7.164 | 7.461 | 7.103 | 7.461 | 761,163 | +0.31(+4.27%) |
Aug 09, 2021 | 7.225 | 7.225 | 7.016 | 7.156 | 578,523 | -0.01(-0.12%) |
Aug 06, 2021 | 7.086 | 7.243 | 7.086 | 7.164 | 409,251 | +0.10(+1.36%) |
Aug 05, 2021 | 6.955 | 7.204 | 6.955 | 7.068 | 388,100 | +0.12(+1.76%) |
Aug 04, 2021 | 6.998 | 7.077 | 6.866 | 6.946 | 393,990 | -0.05(-0.75%) |
Aug 03, 2021 | 6.780 | 7.009 | 6.710 | 6.998 | 550,958 | +0.20(+2.95%) |