Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.78 | 11.17 | 10.68 | 11.14 | 371,050 | +0.21(+1.92%) |
Oct 28, 2021 | 11.02 | 11.15 | 10.89 | 10.93 | 241,979 | -0.10(-0.91%) |
Oct 27, 2021 | 10.66 | 11.18 | 10.74 | 11.03 | 403,797 | +0.27(+2.51%) |
Oct 26, 2021 | 10.12 | 10.76 | 610,103 | +0.62(+6.11%) | ||
Oct 25, 2021 | 10.00 | 10.23 | 9.920 | 10.14 | 169,778 | +0.27(+2.74%) |
Oct 22, 2021 | 9.900 | 10.26 | 9.850 | 9.870 | 336,178 | +0.08(+0.82%) |
Oct 21, 2021 | 9.690 | 9.830 | 9.620 | 9.790 | 177,685 | +0.07(+0.72%) |
Oct 20, 2021 | 9.400 | 9.890 | 9.260 | 9.720 | 336,613 | +0.47(+5.08%) |
Oct 19, 2021 | 9.350 | 9.600 | 9.140 | 9.250 | 419,457 | +0.15(+1.65%) |
Oct 18, 2021 | 9.310 | 9.390 | 9.090 | 9.100 | 212,483 | -0.22(-2.36%) |
Oct 15, 2021 | 9.280 | 9.410 | 9.050 | 9.320 | 395,663 | -0.12(-1.27%) |
Oct 14, 2021 | 9.400 | 9.490 | 9.270 | 9.440 | 333,853 | +0.19(+2.05%) |
Oct 13, 2021 | 9.040 | 9.380 | 8.990 | 9.250 | 410,253 | +0.33(+3.70%) |
Oct 12, 2021 | 8.730 | 8.960 | 8.640 | 8.920 | 259,090 | +0.20(+2.29%) |
Oct 08, 2021 | 8.720 | 8.720 | 8.720 | 0 | -0.04(-0.46%) | |
Oct 07, 2021 | 8.720 | 9.000 | 8.700 | 8.760 | 312,006 | +0.04(+0.46%) |
Oct 06, 2021 | 8.460 | 8.720 | 8.340 | 8.720 | 226,698 | +0.19(+2.23%) |
Oct 05, 2021 | 8.680 | 8.680 | 8.300 | 8.530 | 285,155 | -0.15(-1.73%) |
Oct 04, 2021 | 8.820 | 8.940 | 8.650 | 8.680 | 231,165 | -0.14(-1.59%) |
Oct 01, 2021 | 8.940 | 8.960 | 8.740 | 8.820 | 182,724 | -0.03(-0.34%) |
Sep 30, 2021 | 8.720 | 8.970 | 8.690 | 8.850 | 244,362 | +0.15(+1.72%) |
Sep 29, 2021 | 9.030 | 9.070 | 8.650 | 8.700 | 434,534 | -0.38(-4.19%) |
Sep 28, 2021 | 9.120 | 9.200 | 9.010 | 9.080 | 374,291 | -0.08(-0.87%) |
Sep 27, 2021 | 9.260 | 9.490 | 9.100 | 9.160 | 363,988 | +0.00(+0.00%) |
Sep 24, 2021 | 9.400 | 9.550 | 9.130 | 9.160 | 333,588 | -0.29(-3.07%) |
Sep 23, 2021 | 9.700 | 9.700 | 9.310 | 9.450 | 220,469 | -0.29(-2.98%) |
Sep 22, 2021 | 9.820 | 10.04 | 9.590 | 9.740 | 443,872 | -0.01(-0.10%) |
Sep 21, 2021 | 9.900 | 10.10 | 9.710 | 9.750 | 310,400 | +0.06(+0.62%) |
Sep 20, 2021 | 9.690 | 9.780 | 9.520 | 9.690 | 227,321 | -0.21(-2.12%) |
Sep 17, 2021 | 9.900 | 10.02 | 9.700 | 9.900 | 733,574 | -0.09(-0.90%) |
Sep 16, 2021 | 10.08 | 10.08 | 9.630 | 9.990 | 480,156 | -0.42(-4.03%) |
Sep 15, 2021 | 10.30 | 10.48 | 10.30 | 10.41 | 240,300 | +0.09(+0.87%) |
Sep 14, 2021 | 10.00 | 10.40 | 10.00 | 10.32 | 238,086 | +0.24(+2.38%) |
Sep 13, 2021 | 9.400 | 10.29 | 9.400 | 10.08 | 290,512 | +0.61(+6.44%) |
Sep 10, 2021 | 9.670 | 9.680 | 9.420 | 9.470 | 194,336 | -0.15(-1.56%) |
Sep 09, 2021 | 9.900 | 9.900 | 9.530 | 9.620 | 218,792 | -0.12(-1.23%) |
Sep 08, 2021 | 9.960 | 9.960 | 9.640 | 9.740 | 282,039 | -0.20(-2.01%) |
Sep 07, 2021 | 10.17 | 10.26 | 9.910 | 9.940 | 217,582 | -0.24(-2.36%) |
Sep 03, 2021 | 10.18 | 10.18 | 10.18 | 0 | +0.32(+3.25%) | |
Sep 02, 2021 | 10.00 | 10.17 | 9.820 | 9.860 | 244,097 | -0.17(-1.69%) |
Sep 01, 2021 | 10.17 | 10.23 | 9.950 | 10.03 | 149,140 | -0.05(-0.50%) |
Aug 31, 2021 | 9.880 | 10.18 | 9.850 | 10.08 | 148,866 | +0.25(+2.54%) |
Aug 30, 2021 | 9.980 | 9.980 | 9.710 | 9.830 | 118,114 | -0.15(-1.50%) |
Aug 27, 2021 | 9.520 | 10.08 | 9.520 | 9.980 | 187,476 | +0.43(+4.50%) |
Aug 26, 2021 | 9.450 | 9.690 | 9.400 | 9.550 | 174,758 | +0.06(+0.63%) |
Aug 25, 2021 | 9.560 | 9.650 | 9.360 | 9.490 | 180,963 | -0.09(-0.94%) |
Aug 24, 2021 | 9.740 | 9.800 | 9.430 | 9.580 | 211,409 | -0.05(-0.52%) |
Aug 23, 2021 | 9.400 | 9.710 | 9.350 | 9.630 | 292,810 | +0.51(+5.59%) |
Aug 20, 2021 | 9.000 | 9.330 | 9.000 | 9.120 | 216,363 | +0.02(+0.22%) |
Aug 19, 2021 | 9.270 | 9.390 | 9.000 | 9.100 | 741,231 | -0.16(-1.73%) |
Aug 18, 2021 | 9.540 | 9.550 | 9.080 | 9.260 | 421,132 | -0.28(-2.94%) |
Aug 17, 2021 | 9.780 | 9.830 | 9.410 | 9.540 | 186,860 | -0.26(-2.65%) |
Aug 16, 2021 | 10.08 | 10.14 | 9.790 | 9.800 | 98,392 | -0.26(-2.58%) |
Aug 13, 2021 | 9.830 | 10.11 | 9.830 | 10.06 | 143,266 | +0.35(+3.60%) |
Aug 12, 2021 | 10.10 | 10.10 | 9.600 | 9.710 | 180,060 | -0.31(-3.09%) |
Aug 11, 2021 | 9.860 | 10.12 | 9.800 | 10.02 | 142,526 | +0.26(+2.66%) |
Aug 10, 2021 | 9.770 | 9.950 | 9.700 | 9.760 | 208,287 | -0.07(-0.71%) |
Aug 09, 2021 | 10.24 | 10.24 | 9.700 | 9.830 | 368,813 | -0.60(-5.75%) |
Aug 06, 2021 | 9.970 | 10.57 | 9.840 | 10.43 | 383,797 | -0.13(-1.23%) |
Aug 05, 2021 | 10.70 | 10.96 | 10.49 | 10.56 | 138,213 | -0.14(-1.31%) |
Aug 04, 2021 | 10.99 | 11.25 | 10.67 | 10.70 | 180,544 | -0.21(-1.92%) |