Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.00 | 10.26 | 9.750 | 10.05 | 101,044 | +0.02(+0.17%) |
Oct 28, 2021 | 9.500 | 10.30 | 9.370 | 10.03 | 141,933 | +0.44(+4.59%) |
Oct 27, 2021 | 9.850 | 9.797 | 9.393 | 9.590 | 89,017 | -0.22(-2.24%) |
Oct 26, 2021 | 10.05 | 9.810 | 276,129 | -0.09(-0.91%) | ||
Oct 25, 2021 | 9.930 | 10.48 | 9.614 | 9.900 | 162,957 | -0.29(-2.85%) |
Oct 22, 2021 | 10.94 | 10.94 | 9.720 | 10.19 | 316,618 | -0.94(-8.45%) |
Oct 21, 2021 | 10.39 | 12.46 | 10.36 | 11.13 | 1,052,039 | +1.12(+11.13%) |
Oct 20, 2021 | 9.300 | 10.74 | 9.292 | 10.02 | 414,440 | +0.73(+7.80%) |
Oct 19, 2021 | 9.100 | 9.515 | 8.751 | 9.290 | 114,808 | +0.22(+2.43%) |
Oct 18, 2021 | 9.030 | 10.04 | 8.712 | 9.070 | 136,218 | -0.02(-0.22%) |
Oct 15, 2021 | 9.390 | 9.390 | 8.980 | 9.090 | 36,404 | -0.15(-1.62%) |
Oct 14, 2021 | 9.500 | 9.780 | 9.240 | 9.240 | 45,846 | -0.17(-1.81%) |
Oct 13, 2021 | 9.100 | 9.760 | 8.863 | 9.410 | 54,403 | +0.29(+3.18%) |
Oct 12, 2021 | 9.310 | 9.510 | 9.030 | 9.120 | 37,344 | +0.02(+0.22%) |
Oct 11, 2021 | 9.200 | 9.200 | 8.500 | 9.100 | 55,951 | -0.16(-1.73%) |
Oct 08, 2021 | 9.170 | 9.590 | 9.130 | 9.260 | 61,311 | -0.08(-0.86%) |
Oct 07, 2021 | 9.510 | 10.25 | 9.330 | 9.340 | 92,964 | -0.18(-1.89%) |
Oct 06, 2021 | 9.810 | 9.990 | 9.300 | 9.520 | 59,850 | -0.47(-4.70%) |
Oct 05, 2021 | 10.00 | 10.76 | 9.680 | 9.990 | 64,835 | -0.16(-1.58%) |
Oct 04, 2021 | 10.81 | 10.99 | 10.04 | 10.15 | 51,847 | -0.65(-6.02%) |
Oct 01, 2021 | 11.00 | 11.29 | 10.75 | 10.80 | 67,777 | -0.28(-2.53%) |
Sep 30, 2021 | 11.30 | 11.35 | 11.00 | 11.08 | 40,250 | -0.15(-1.34%) |
Sep 29, 2021 | 11.92 | 12.16 | 11.10 | 11.23 | 68,330 | -0.72(-6.03%) |
Sep 28, 2021 | 12.20 | 12.20 | 11.80 | 11.95 | 38,748 | -0.28(-2.29%) |
Sep 27, 2021 | 12.18 | 12.33 | 11.82 | 12.23 | 42,504 | +0.19(+1.58%) |
Sep 24, 2021 | 12.20 | 12.48 | 12.04 | 12.04 | 31,570 | -0.24(-1.95%) |
Sep 23, 2021 | 12.33 | 12.42 | 12.04 | 12.28 | 62,858 | +0.11(+0.90%) |
Sep 22, 2021 | 12.35 | 12.41 | 12.07 | 12.17 | 39,743 | -0.18(-1.46%) |
Sep 21, 2021 | 12.28 | 12.64 | 12.01 | 12.35 | 47,402 | +0.15(+1.23%) |
Sep 20, 2021 | 12.47 | 12.52 | 11.92 | 12.20 | 57,597 | -0.79(-6.08%) |
Sep 17, 2021 | 12.40 | 12.99 | 12.14 | 12.99 | 134,793 | +0.59(+4.76%) |
Sep 16, 2021 | 12.56 | 12.78 | 12.20 | 12.40 | 35,340 | -0.20(-1.59%) |
Sep 15, 2021 | 12.73 | 13.29 | 12.19 | 12.60 | 101,281 | -0.09(-0.71%) |
Sep 14, 2021 | 13.66 | 14.24 | 12.58 | 12.69 | 215,165 | -1.39(-9.87%) |
Sep 13, 2021 | 13.96 | 14.61 | 13.65 | 14.08 | 125,973 | +0.04(+0.28%) |
Sep 10, 2021 | 14.81 | 15.04 | 14.03 | 14.04 | 37,855 | -0.69(-4.68%) |
Sep 09, 2021 | 14.81 | 15.00 | 14.44 | 14.73 | 60,641 | -0.06(-0.41%) |
Sep 08, 2021 | 14.87 | 15.29 | 14.38 | 14.79 | 82,055 | -0.25(-1.66%) |
Sep 07, 2021 | 14.51 | 15.36 | 14.51 | 15.04 | 101,896 | +0.39(+2.66%) |
Sep 03, 2021 | 14.75 | 14.91 | 14.33 | 14.65 | 30,645 | -0.32(-2.14%) |
Sep 02, 2021 | 14.18 | 15.18 | 13.93 | 14.97 | 93,879 | +0.63(+4.39%) |
Sep 01, 2021 | 14.59 | 15.23 | 14.20 | 14.34 | 44,620 | -0.33(-2.25%) |
Aug 31, 2021 | 15.04 | 15.57 | 14.01 | 14.67 | 148,413 | -0.57(-3.74%) |
Aug 30, 2021 | 16.89 | 17.39 | 14.60 | 15.24 | 267,455 | -0.56(-3.54%) |
Aug 27, 2021 | 13.41 | 16.90 | 13.11 | 15.80 | 842,549 | +2.66(+20.24%) |
Aug 26, 2021 | 13.28 | 13.60 | 12.90 | 13.14 | 74,711 | -0.33(-2.45%) |
Aug 25, 2021 | 13.12 | 13.58 | 12.84 | 13.47 | 50,217 | +0.53(+4.10%) |
Aug 24, 2021 | 12.75 | 13.28 | 12.50 | 12.94 | 68,859 | +0.29(+2.29%) |
Aug 23, 2021 | 12.54 | 12.99 | 12.19 | 12.65 | 74,403 | +0.48(+3.94%) |
Aug 20, 2021 | 11.44 | 12.56 | 11.30 | 12.17 | 70,136 | +0.57(+4.91%) |
Aug 19, 2021 | 12.47 | 12.50 | 11.58 | 11.60 | 110,556 | -1.07(-8.45%) |
Aug 18, 2021 | 13.33 | 13.28 | 12.61 | 12.67 | 70,557 | -0.61(-4.59%) |
Aug 17, 2021 | 13.14 | 13.93 | 13.00 | 13.28 | 66,171 | -0.14(-1.04%) |
Aug 16, 2021 | 14.38 | 14.60 | 13.30 | 13.42 | 122,567 | -1.42(-9.57%) |
Aug 13, 2021 | 15.94 | 16.25 | 14.19 | 14.84 | 159,325 | -1.33(-8.23%) |
Aug 12, 2021 | 16.34 | 16.60 | 16.15 | 16.17 | 63,061 | -0.01(-0.06%) |
Aug 11, 2021 | 16.59 | 16.99 | 16.16 | 16.18 | 42,344 | -0.41(-2.47%) |
Aug 10, 2021 | 16.30 | 17.79 | 16.09 | 16.59 | 287,279 | +0.25(+1.53%) |
Aug 09, 2021 | 16.30 | 16.68 | 16.12 | 16.34 | 18,787 | -0.05(-0.31%) |
Aug 06, 2021 | 16.47 | 16.58 | 16.20 | 16.39 | 22,930 | -0.02(-0.12%) |
Aug 05, 2021 | 16.42 | 16.75 | 16.06 | 16.41 | 32,864 | +0.30(+1.86%) |
Aug 04, 2021 | 16.59 | 16.95 | 15.85 | 16.11 | 108,336 | -0.53(-3.19%) |
Aug 03, 2021 | 16.92 | 17.25 | 16.36 | 16.64 | 120,472 | -0.23(-1.36%) |