Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.761 | 9.859 | 9.584 | 9.832 | 33,041 | +0.43(+4.53%) |
Oct 28, 2021 | 9.477 | 9.557 | 9.407 | 9.407 | 6,167 | +0.04(+0.38%) |
Oct 27, 2021 | 9.473 | 9.473 | 9.344 | 9.371 | 13,869 | -0.17(-1.77%) |
Oct 26, 2021 | 9.477 | 9.540 | 9.540 | 3,594 | +0.09(+0.94%) | |
Oct 25, 2021 | 9.442 | 9.513 | 9.362 | 9.451 | 36,908 | +0.00(+0.02%) |
Oct 22, 2021 | 9.336 | 9.478 | 9.336 | 9.449 | 10,207 | +0.11(+1.21%) |
Oct 21, 2021 | 9.364 | 9.402 | 9.300 | 9.336 | 9,474 | -0.05(-0.57%) |
Oct 20, 2021 | 9.282 | 9.477 | 9.282 | 9.389 | 9,544 | +0.11(+1.15%) |
Oct 19, 2021 | 9.318 | 9.353 | 9.247 | 9.282 | 20,239 | +0.00(+0.00%) |
Oct 18, 2021 | 9.238 | 9.309 | 9.229 | 9.282 | 14,284 | +0.05(+0.58%) |
Oct 15, 2021 | 9.185 | 9.309 | 9.185 | 9.229 | 16,098 | +0.07(+0.78%) |
Oct 14, 2021 | 9.273 | 9.282 | 9.158 | 9.158 | 20,159 | -0.05(-0.58%) |
Oct 13, 2021 | 9.211 | 9.211 | 9.167 | 9.211 | 9,047 | +0.01(+0.10%) |
Oct 12, 2021 | 9.291 | 9.291 | 9.185 | 9.202 | 1,904 | +0.02(+0.19%) |
Oct 11, 2021 | 9.202 | 9.244 | 9.158 | 9.185 | 11,081 | +0.00(+0.00%) |
Oct 08, 2021 | 9.202 | 9.265 | 9.185 | 9.185 | 7,215 | -0.02(-0.19%) |
Oct 07, 2021 | 9.238 | 9.238 | 9.158 | 9.202 | 10,599 | -0.02(-0.19%) |
Oct 06, 2021 | 9.167 | 9.220 | 9.131 | 9.220 | 42,723 | +0.06(+0.68%) |
Oct 05, 2021 | 9.114 | 9.158 | 9.025 | 9.158 | 10,805 | +0.05(+0.58%) |
Oct 04, 2021 | 9.194 | 9.194 | 9.052 | 9.105 | 9,098 | +0.01(+0.10%) |
Oct 01, 2021 | 9.149 | 9.176 | 9.043 | 9.096 | 14,107 | -0.04(-0.49%) |
Sep 30, 2021 | 9.060 | 9.140 | 9.060 | 9.140 | 11,592 | +0.08(+0.88%) |
Sep 29, 2021 | 9.202 | 9.202 | 9.060 | 9.060 | 13,583 | +0.04(+0.49%) |
Sep 28, 2021 | 9.016 | 9.074 | 9.016 | 9.016 | 27,389 | -0.04(-0.39%) |
Sep 27, 2021 | 8.945 | 9.069 | 8.901 | 9.052 | 15,759 | +0.10(+1.09%) |
Sep 24, 2021 | 8.839 | 8.981 | 8.785 | 8.954 | 16,036 | +0.12(+1.31%) |
Sep 23, 2021 | 8.654 | 8.918 | 8.654 | 8.839 | 12,392 | +0.08(+0.91%) |
Sep 22, 2021 | 8.697 | 8.785 | 8.697 | 8.759 | 8,983 | +0.08(+0.92%) |
Sep 21, 2021 | 8.652 | 8.785 | 8.652 | 8.679 | 14,932 | -0.03(-0.31%) |
Sep 20, 2021 | 8.617 | 8.759 | 8.617 | 8.705 | 33,591 | -0.01(-0.10%) |
Sep 17, 2021 | 8.794 | 8.794 | 8.661 | 8.714 | 38,132 | -0.08(-0.91%) |
Sep 16, 2021 | 8.785 | 8.801 | 8.741 | 8.794 | 17,044 | -0.02(-0.20%) |
Sep 15, 2021 | 8.839 | 8.839 | 8.652 | 8.812 | 21,290 | +0.02(+0.20%) |
Sep 14, 2021 | 8.794 | 8.852 | 8.750 | 8.794 | 19,732 | -0.01(-0.10%) |
Sep 13, 2021 | 8.916 | 8.918 | 8.794 | 8.803 | 14,798 | -0.04(-0.40%) |
Sep 10, 2021 | 8.927 | 8.927 | 8.821 | 8.839 | 14,520 | +0.00(+0.00%) |
Sep 09, 2021 | 8.901 | 8.918 | 8.821 | 8.839 | 19,167 | -0.10(-1.09%) |
Sep 08, 2021 | 8.892 | 8.936 | 8.892 | 8.936 | 23,795 | +0.01(+0.10%) |
Sep 07, 2021 | 8.927 | 8.936 | 8.839 | 8.927 | 22,339 | +0.05(+0.60%) |
Sep 03, 2021 | 8.901 | 8.945 | 8.874 | 8.874 | 37,117 | -0.03(-0.30%) |
Sep 02, 2021 | 8.892 | 8.954 | 8.892 | 8.901 | 2,912 | +0.02(+0.20%) |
Sep 01, 2021 | 8.918 | 8.962 | 8.874 | 8.883 | 11,018 | -0.05(-0.60%) |
Aug 31, 2021 | 8.883 | 8.963 | 8.874 | 8.936 | 11,449 | +0.10(+1.10%) |
Aug 30, 2021 | 8.892 | 8.945 | 8.839 | 8.839 | 50,512 | -0.05(-0.60%) |
Aug 27, 2021 | 8.998 | 8.998 | 8.803 | 8.892 | 28,695 | -0.02(-0.20%) |
Aug 26, 2021 | 8.936 | 9.094 | 8.865 | 8.910 | 34,030 | -0.02(-0.20%) |
Aug 25, 2021 | 8.910 | 8.998 | 8.883 | 8.927 | 24,716 | +0.03(+0.30%) |
Aug 24, 2021 | 8.945 | 8.963 | 8.892 | 8.901 | 46,671 | -0.03(-0.30%) |
Aug 23, 2021 | 9.114 | 9.131 | 8.901 | 8.927 | 53,393 | -0.18(-1.95%) |
Aug 20, 2021 | 9.016 | 9.105 | 8.972 | 9.105 | 4,437 | +0.08(+0.88%) |
Aug 19, 2021 | 9.016 | 9.096 | 9.016 | 9.025 | 15,232 | -0.03(-0.29%) |
Aug 18, 2021 | 8.981 | 9.131 | 8.972 | 9.052 | 15,886 | +0.07(+0.79%) |
Aug 17, 2021 | 8.954 | 9.069 | 8.918 | 8.981 | 38,992 | +0.01(+0.10%) |
Aug 16, 2021 | 9.158 | 9.194 | 8.901 | 8.972 | 34,920 | -0.27(-2.88%) |
Aug 13, 2021 | 9.211 | 9.300 | 9.202 | 9.238 | 5,601 | -0.09(-0.95%) |
Aug 12, 2021 | 9.407 | 9.407 | 9.220 | 9.327 | 13,293 | -0.08(-0.85%) |
Aug 11, 2021 | 9.238 | 9.415 | 9.131 | 9.407 | 25,890 | +0.02(+0.19%) |
Aug 10, 2021 | 9.256 | 9.451 | 9.060 | 9.389 | 12,764 | +0.10(+1.05%) |
Aug 09, 2021 | 9.531 | 9.566 | 9.202 | 9.291 | 38,802 | -0.23(-2.42%) |
Aug 06, 2021 | 9.557 | 9.611 | 9.415 | 9.522 | 15,642 | +0.04(+0.47%) |
Aug 05, 2021 | 9.460 | 9.841 | 9.389 | 9.477 | 18,764 | +0.05(+0.56%) |
Aug 04, 2021 | 9.451 | 9.513 | 9.318 | 9.424 | 20,261 | -0.12(-1.30%) |
Aug 03, 2021 | 9.645 | 9.663 | 9.504 | 9.549 | 20,406 | -0.10(-1.01%) |