Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.31 | 10.68 | 10.31 | 10.62 | 48,406 | +0.28(+2.71%) |
Oct 28, 2021 | 10.14 | 10.47 | 10.10 | 10.34 | 30,775 | +0.22(+2.17%) |
Oct 27, 2021 | 10.17 | 10.28 | 10.10 | 10.12 | 20,462 | -0.06(-0.59%) |
Oct 26, 2021 | 10.25 | 10.18 | 27,748 | -0.02(-0.20%) | ||
Oct 25, 2021 | 10.42 | 10.47 | 10.18 | 10.20 | 42,221 | -0.13(-1.26%) |
Oct 22, 2021 | 10.60 | 10.66 | 10.33 | 10.33 | 22,006 | -0.25(-2.36%) |
Oct 21, 2021 | 10.50 | 10.70 | 10.05 | 10.58 | 116,939 | +0.12(+1.15%) |
Oct 20, 2021 | 10.43 | 10.50 | 10.25 | 10.46 | 66,579 | +0.13(+1.26%) |
Oct 19, 2021 | 10.06 | 10.49 | 9.900 | 10.33 | 113,980 | +0.22(+2.18%) |
Oct 18, 2021 | 10.45 | 10.45 | 9.920 | 10.11 | 48,904 | -0.14(-1.37%) |
Oct 15, 2021 | 10.17 | 10.32 | 10.03 | 10.25 | 44,736 | +0.24(+2.40%) |
Oct 14, 2021 | 10.34 | 10.34 | 10.00 | 10.01 | 31,072 | -0.29(-2.82%) |
Oct 13, 2021 | 10.00 | 10.34 | 9.900 | 10.30 | 77,775 | +0.36(+3.62%) |
Oct 12, 2021 | 9.850 | 10.00 | 9.840 | 9.940 | 30,104 | +0.13(+1.33%) |
Oct 11, 2021 | 9.880 | 9.990 | 9.780 | 9.810 | 26,936 | -0.02(-0.20%) |
Oct 08, 2021 | 9.970 | 10.03 | 9.660 | 9.830 | 41,355 | -0.14(-1.40%) |
Oct 07, 2021 | 10.01 | 10.24 | 9.900 | 9.970 | 34,146 | -0.07(-0.70%) |
Oct 06, 2021 | 10.16 | 10.31 | 9.780 | 10.04 | 113,988 | -0.12(-1.18%) |
Oct 05, 2021 | 9.750 | 10.48 | 9.750 | 10.16 | 287,994 | +0.41(+4.21%) |
Oct 04, 2021 | 9.500 | 9.750 | 9.220 | 9.750 | 45,666 | +0.17(+1.77%) |
Oct 01, 2021 | 9.600 | 9.600 | 9.160 | 9.580 | 26,520 | +0.05(+0.52%) |
Sep 30, 2021 | 9.050 | 9.650 | 8.940 | 9.530 | 62,126 | +0.52(+5.77%) |
Sep 29, 2021 | 9.010 | 9.290 | 8.860 | 9.010 | 28,591 | +0.11(+1.24%) |
Sep 28, 2021 | 9.030 | 9.050 | 8.785 | 8.900 | 39,624 | -0.20(-2.20%) |
Sep 27, 2021 | 9.570 | 9.650 | 9.015 | 9.100 | 96,246 | -0.50(-5.21%) |
Sep 24, 2021 | 8.890 | 9.650 | 8.610 | 9.600 | 184,388 | +0.72(+8.11%) |
Sep 23, 2021 | 8.090 | 9.100 | 7.950 | 8.880 | 457,276 | +0.82(+10.17%) |
Sep 22, 2021 | 8.060 | 8.130 | 7.860 | 8.060 | 27,592 | +0.20(+2.54%) |
Sep 21, 2021 | 7.930 | 8.193 | 7.760 | 7.860 | 64,877 | -0.08(-1.01%) |
Sep 20, 2021 | 8.010 | 8.040 | 7.811 | 7.940 | 43,842 | -0.16(-1.98%) |
Sep 17, 2021 | 7.930 | 8.100 | 7.851 | 8.100 | 27,601 | +0.17(+2.14%) |
Sep 16, 2021 | 7.710 | 8.030 | 7.700 | 7.930 | 33,510 | +0.30(+3.93%) |
Sep 15, 2021 | 7.655 | 7.750 | 7.420 | 7.630 | 64,027 | +0.10(+1.33%) |
Sep 14, 2021 | 7.610 | 7.650 | 7.390 | 7.530 | 77,916 | -0.12(-1.57%) |
Sep 13, 2021 | 7.910 | 7.925 | 7.620 | 7.650 | 56,033 | -0.29(-3.65%) |
Sep 10, 2021 | 8.130 | 8.138 | 7.905 | 7.940 | 22,467 | -0.09(-1.12%) |
Sep 09, 2021 | 8.140 | 8.140 | 7.844 | 8.030 | 15,637 | -0.01(-0.12%) |
Sep 08, 2021 | 8.230 | 8.230 | 7.953 | 8.040 | 23,082 | -0.15(-1.83%) |
Sep 07, 2021 | 8.090 | 8.250 | 7.800 | 8.190 | 35,732 | +0.11(+1.36%) |
Sep 03, 2021 | 8.020 | 8.180 | 7.690 | 8.080 | 37,544 | +0.00(+0.00%) |
Sep 02, 2021 | 7.860 | 8.230 | 7.860 | 8.080 | 35,752 | +0.27(+3.46%) |
Sep 01, 2021 | 8.220 | 8.280 | 7.770 | 7.810 | 103,906 | -0.45(-5.45%) |
Aug 31, 2021 | 8.280 | 8.430 | 8.110 | 8.260 | 59,942 | +0.04(+0.49%) |
Aug 30, 2021 | 8.210 | 8.390 | 8.150 | 8.220 | 56,780 | +0.10(+1.23%) |
Aug 27, 2021 | 7.988 | 8.300 | 7.944 | 8.120 | 88,128 | +0.13(+1.63%) |
Aug 26, 2021 | 7.910 | 8.030 | 7.890 | 7.990 | 18,031 | +0.05(+0.63%) |
Aug 25, 2021 | 7.980 | 8.100 | 7.910 | 7.940 | 38,955 | -0.04(-0.50%) |
Aug 24, 2021 | 8.130 | 8.410 | 7.850 | 7.980 | 37,418 | -0.11(-1.36%) |
Aug 23, 2021 | 7.840 | 8.250 | 7.840 | 8.090 | 209,460 | +0.31(+3.98%) |
Aug 20, 2021 | 7.810 | 7.950 | 7.740 | 7.780 | 16,543 | +0.00(+0.00%) |
Aug 19, 2021 | 7.910 | 7.990 | 7.690 | 7.780 | 9,572 | -0.21(-2.63%) |
Aug 18, 2021 | 7.920 | 8.080 | 7.810 | 7.990 | 17,507 | +0.00(+0.00%) |
Aug 17, 2021 | 7.920 | 8.000 | 7.570 | 7.990 | 50,062 | -0.07(-0.87%) |
Aug 16, 2021 | 7.980 | 8.107 | 7.800 | 8.060 | 58,245 | +0.07(+0.88%) |
Aug 13, 2021 | 7.980 | 8.150 | 7.832 | 7.990 | 42,864 | -0.03(-0.37%) |
Aug 12, 2021 | 7.950 | 8.130 | 7.830 | 8.020 | 89,803 | +0.09(+1.13%) |
Aug 11, 2021 | 7.770 | 8.080 | 7.750 | 7.930 | 58,571 | +0.00(+0.00%) |
Aug 10, 2021 | 8.150 | 8.440 | 7.780 | 7.930 | 135,022 | -0.36(-4.34%) |
Aug 09, 2021 | 8.570 | 8.650 | 8.070 | 8.290 | 153,846 | -0.16(-1.89%) |
Aug 06, 2021 | 7.930 | 8.640 | 7.720 | 8.450 | 174,487 | +0.51(+6.42%) |
Aug 05, 2021 | 7.720 | 7.950 | 7.260 | 7.940 | 185,910 | +0.93(+13.27%) |
Aug 04, 2021 | 6.850 | 7.140 | 6.850 | 7.010 | 16,104 | +0.05(+0.72%) |
Aug 03, 2021 | 7.260 | 7.420 | 6.880 | 6.960 | 27,255 | -0.28(-3.87%) |