Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.400 | 9.410 | 9.100 | 9.130 | 21,206 | -0.27(-2.87%) |
Oct 28, 2021 | 9.970 | 9.970 | 9.390 | 9.400 | 12,068 | -0.20(-2.08%) |
Oct 27, 2021 | 9.640 | 9.677 | 9.520 | 9.600 | 9,040 | -0.13(-1.34%) |
Oct 26, 2021 | 9.880 | 9.730 | 17,431 | -0.25(-2.51%) | ||
Oct 25, 2021 | 9.800 | 9.980 | 9.630 | 9.980 | 18,552 | +0.02(+0.20%) |
Oct 22, 2021 | 9.870 | 9.990 | 9.630 | 9.960 | 11,548 | +0.02(+0.20%) |
Oct 21, 2021 | 9.770 | 10.00 | 9.610 | 9.940 | 11,880 | +0.08(+0.86%) |
Oct 20, 2021 | 10.17 | 10.17 | 9.680 | 9.855 | 12,652 | -0.06(-0.66%) |
Oct 19, 2021 | 9.870 | 10.08 | 9.650 | 9.920 | 19,378 | -0.03(-0.30%) |
Oct 18, 2021 | 9.990 | 9.990 | 9.610 | 9.950 | 15,539 | +0.14(+1.43%) |
Oct 15, 2021 | 9.860 | 10.20 | 9.810 | 9.810 | 5,401 | -0.09(-0.95%) |
Oct 14, 2021 | 10.02 | 10.28 | 9.825 | 9.904 | 10,900 | -0.10(-0.96%) |
Oct 13, 2021 | 10.15 | 10.32 | 9.950 | 10.00 | 23,540 | -0.15(-1.48%) |
Oct 12, 2021 | 10.22 | 10.33 | 9.910 | 10.15 | 23,786 | -0.06(-0.59%) |
Oct 11, 2021 | 10.36 | 10.38 | 10.13 | 10.21 | 38,613 | -0.29(-2.76%) |
Oct 08, 2021 | 10.35 | 10.68 | 10.29 | 10.50 | 21,533 | +0.11(+1.06%) |
Oct 07, 2021 | 10.30 | 10.43 | 10.25 | 10.39 | 4,081 | +0.01(+0.10%) |
Oct 06, 2021 | 10.16 | 10.52 | 10.16 | 10.38 | 20,150 | +0.12(+1.17%) |
Oct 05, 2021 | 10.25 | 10.47 | 10.25 | 10.26 | 17,435 | -0.03(-0.29%) |
Oct 04, 2021 | 10.48 | 10.76 | 10.20 | 10.29 | 16,401 | -0.27(-2.56%) |
Oct 01, 2021 | 11.00 | 11.00 | 10.51 | 10.56 | 21,089 | -0.45(-4.09%) |
Sep 30, 2021 | 10.68 | 11.09 | 10.02 | 11.01 | 96,722 | +0.41(+3.87%) |
Sep 29, 2021 | 10.56 | 10.60 | 10.41 | 10.60 | 54,804 | +0.00(+0.00%) |
Sep 28, 2021 | 10.42 | 10.61 | 10.40 | 10.60 | 46,417 | +0.10(+0.95%) |
Sep 27, 2021 | 10.30 | 10.72 | 10.30 | 10.50 | 35,551 | +0.10(+0.96%) |
Sep 24, 2021 | 10.25 | 10.40 | 10.25 | 10.40 | 18,771 | +0.20(+1.96%) |
Sep 23, 2021 | 10.25 | 10.34 | 9.950 | 10.20 | 37,014 | +0.00(+0.00%) |
Sep 22, 2021 | 10.25 | 10.28 | 9.930 | 10.20 | 38,744 | -0.08(-0.78%) |
Sep 21, 2021 | 10.00 | 10.29 | 10.00 | 10.28 | 55,176 | +0.36(+3.63%) |
Sep 20, 2021 | 10.10 | 10.21 | 9.540 | 9.920 | 47,996 | -0.17(-1.68%) |
Sep 17, 2021 | 10.19 | 10.30 | 9.930 | 10.09 | 20,908 | -0.20(-1.94%) |
Sep 16, 2021 | 10.08 | 10.36 | 10.08 | 10.29 | 14,380 | +0.39(+3.94%) |
Sep 15, 2021 | 10.39 | 10.39 | 9.795 | 9.900 | 13,329 | -0.32(-3.13%) |
Sep 14, 2021 | 10.24 | 10.51 | 10.04 | 10.22 | 9,956 | +0.00(+0.00%) |
Sep 13, 2021 | 9.920 | 10.27 | 9.916 | 10.22 | 25,331 | +0.10(+0.99%) |
Sep 10, 2021 | 10.59 | 10.64 | 10.12 | 10.12 | 11,995 | -0.44(-4.17%) |
Sep 09, 2021 | 10.33 | 10.79 | 10.33 | 10.56 | 9,064 | +0.22(+2.13%) |
Sep 08, 2021 | 10.66 | 10.77 | 10.25 | 10.34 | 32,103 | +0.01(+0.10%) |
Sep 07, 2021 | 11.07 | 11.07 | 10.26 | 10.33 | 26,753 | -0.21(-1.99%) |
Sep 03, 2021 | 10.45 | 10.62 | 10.32 | 10.54 | 13,804 | +0.10(+0.96%) |
Sep 02, 2021 | 10.50 | 10.61 | 10.10 | 10.44 | 25,565 | +0.28(+2.76%) |
Sep 01, 2021 | 10.27 | 10.53 | 10.02 | 10.16 | 20,850 | -0.29(-2.74%) |
Aug 31, 2021 | 10.36 | 10.62 | 10.17 | 10.45 | 11,205 | +0.18(+1.72%) |
Aug 30, 2021 | 10.00 | 10.61 | 10.00 | 10.27 | 31,057 | +0.21(+2.09%) |
Aug 27, 2021 | 10.50 | 10.50 | 10.03 | 10.06 | 16,115 | -0.34(-3.27%) |
Aug 26, 2021 | 10.59 | 10.75 | 10.40 | 10.40 | 6,753 | -0.13(-1.23%) |
Aug 25, 2021 | 10.61 | 10.81 | 10.53 | 10.53 | 8,326 | -0.13(-1.22%) |
Aug 24, 2021 | 10.75 | 10.82 | 10.47 | 10.66 | 5,051 | -0.02(-0.19%) |
Aug 23, 2021 | 10.40 | 10.82 | 10.40 | 10.68 | 6,388 | +0.37(+3.59%) |
Aug 20, 2021 | 10.62 | 10.72 | 10.13 | 10.31 | 21,520 | -0.43(-4.00%) |
Aug 19, 2021 | 11.03 | 11.14 | 10.74 | 10.74 | 11,225 | -0.43(-3.85%) |
Aug 18, 2021 | 11.22 | 11.40 | 11.17 | 11.17 | 10,931 | -0.11(-0.98%) |
Aug 17, 2021 | 11.22 | 11.43 | 11.14 | 11.28 | 20,405 | +0.10(+0.89%) |
Aug 16, 2021 | 11.35 | 11.55 | 11.02 | 11.18 | 32,177 | -0.27(-2.36%) |
Aug 13, 2021 | 11.32 | 11.50 | 11.22 | 11.45 | 17,751 | +0.11(+0.97%) |
Aug 12, 2021 | 11.30 | 11.48 | 11.30 | 11.34 | 7,814 | +0.09(+0.80%) |
Aug 11, 2021 | 11.36 | 11.53 | 11.25 | 11.25 | 32,128 | -0.16(-1.40%) |
Aug 10, 2021 | 11.45 | 11.61 | 11.30 | 11.41 | 19,756 | -0.11(-0.95%) |
Aug 09, 2021 | 11.33 | 11.53 | 11.33 | 11.52 | 13,139 | +0.25(+2.22%) |
Aug 06, 2021 | 11.01 | 11.42 | 11.00 | 11.27 | 38,612 | +0.25(+2.27%) |
Aug 05, 2021 | 11.45 | 11.55 | 11.02 | 11.02 | 25,733 | -0.14(-1.25%) |
Aug 04, 2021 | 11.37 | 11.55 | 11.16 | 11.16 | 26,775 | -0.23(-2.02%) |
Aug 03, 2021 | 11.39 | 11.55 | 11.30 | 11.39 | 6,444 | +0.06(+0.53%) |