Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.17 | 11.49 | 11.07 | 11.42 | 82,545 | +0.45(+4.13%) |
Oct 28, 2021 | 10.76 | 11.17 | 10.53 | 10.97 | 41,772 | +0.39(+3.67%) |
Oct 27, 2021 | 10.72 | 10.71 | 10.43 | 10.58 | 22,029 | +0.52(+5.18%) |
Oct 26, 2021 | 9.684 | 10.06 | 66,253 | +1.32(+15.09%) | ||
Oct 25, 2021 | 8.738 | 8.738 | 8.738 | 8.738 | 3,278 | +0.00(+0.04%) |
Oct 22, 2021 | 8.611 | 8.793 | 8.543 | 8.734 | 1,319 | +0.28(+3.31%) |
Oct 21, 2021 | 8.604 | 8.626 | 8.455 | 8.455 | 1,018 | -0.04(-0.47%) |
Oct 20, 2021 | 8.559 | 8.581 | 8.494 | 8.494 | 1,104 | +0.02(+0.20%) |
Oct 19, 2021 | 8.673 | 8.673 | 8.477 | 8.477 | 530 | -0.40(-4.53%) |
Oct 14, 2021 | 8.879 | 8.879 | 8.879 | 617 | -0.01(-0.16%) | |
Oct 13, 2021 | 8.893 | 8.893 | 8.893 | 8.893 | 687 | +0.15(+1.70%) |
Oct 12, 2021 | 8.753 | 8.753 | 8.745 | 8.745 | 524 | -0.13(-1.43%) |
Oct 11, 2021 | 8.902 | 8.909 | 8.786 | 8.872 | 1,306 | +0.05(+0.59%) |
Oct 08, 2021 | 8.459 | 8.864 | 8.459 | 8.820 | 3,730 | +0.12(+1.41%) |
Oct 07, 2021 | 8.455 | 8.697 | 8.455 | 8.697 | 1,837 | +0.24(+2.86%) |
Oct 06, 2021 | 8.559 | 8.559 | 8.455 | 8.455 | 1,631 | -0.04(-0.44%) |
Oct 05, 2021 | 8.529 | 8.529 | 8.492 | 8.492 | 1,624 | -0.46(-5.16%) |
Oct 04, 2021 | 8.715 | 8.954 | 8.715 | 8.954 | 1,355 | +0.31(+3.53%) |
Oct 01, 2021 | 8.656 | 8.656 | 8.648 | 8.648 | 2,748 | +0.16(+1.84%) |
Sep 30, 2021 | 8.626 | 8.626 | 8.492 | 8.492 | 1,288 | -0.30(-3.40%) |
Sep 27, 2021 | 8.791 | 8.791 | 8.791 | 510 | +0.02(+0.27%) | |
Sep 24, 2021 | 8.417 | 8.782 | 8.417 | 8.767 | 1,863 | +0.35(+4.16%) |
Sep 23, 2021 | 8.820 | 8.820 | 8.380 | 8.417 | 5,422 | -0.34(-3.91%) |
Sep 21, 2021 | 8.760 | 8.760 | 8.760 | 116 | -0.10(-1.09%) | |
Sep 20, 2021 | 9.259 | 9.267 | 8.805 | 8.857 | 42,424 | -0.13(-1.49%) |
Sep 17, 2021 | 8.872 | 8.991 | 8.805 | 8.991 | 6,476 | +0.19(+2.12%) |
Sep 16, 2021 | 9.520 | 9.520 | 8.805 | 8.805 | 8,422 | -0.15(-1.66%) |
Sep 15, 2021 | 9.257 | 9.257 | 8.954 | 8.954 | 767 | -0.01(-0.08%) |
Sep 14, 2021 | 9.028 | 9.028 | 8.939 | 8.961 | 2,911 | -0.50(-5.27%) |
Sep 13, 2021 | 9.460 | 9.460 | 9.460 | 9.460 | 700 | +0.42(+4.61%) |
Sep 10, 2021 | 9.055 | 9.055 | 9.028 | 9.043 | 7,198 | -0.02(-0.25%) |
Sep 09, 2021 | 9.028 | 9.065 | 9.028 | 9.065 | 1,228 | +0.04(+0.41%) |
Sep 08, 2021 | 9.065 | 9.079 | 9.028 | 9.028 | 2,398 | -0.09(-1.03%) |
Sep 07, 2021 | 9.147 | 9.147 | 9.122 | 9.122 | 692 | -0.43(-4.55%) |
Sep 02, 2021 | 9.557 | 9.557 | 9.557 | 118 | +0.20(+2.15%) | |
Sep 01, 2021 | 9.326 | 9.355 | 9.326 | 9.355 | 2,593 | +0.22(+2.44%) |
Aug 31, 2021 | 9.177 | 9.296 | 9.132 | 9.132 | 933 | -0.05(-0.52%) |
Aug 30, 2021 | 9.237 | 9.326 | 9.181 | 9.181 | 4,424 | -0.04(-0.45%) |
Aug 27, 2021 | 9.222 | 9.222 | 9.222 | 9.222 | 726 | -0.03(-0.29%) |
Aug 26, 2021 | 9.266 | 9.274 | 9.234 | 9.249 | 1,849 | -0.02(-0.27%) |
Aug 25, 2021 | 9.274 | 9.274 | 9.274 | 9.274 | 449 | +0.01(+0.08%) |
Aug 24, 2021 | 9.192 | 9.267 | 9.173 | 9.267 | 2,279 | +0.29(+3.24%) |
Aug 23, 2021 | 8.939 | 9.453 | 8.913 | 8.976 | 26,937 | +0.26(+2.99%) |
Aug 20, 2021 | 8.827 | 8.827 | 8.703 | 8.715 | 2,478 | -0.04(-0.43%) |
Aug 19, 2021 | 8.753 | 8.753 | 8.753 | 8.753 | 1,398 | +0.00(+0.00%) |
Aug 18, 2021 | 8.753 | 8.822 | 8.753 | 8.753 | 3,322 | -0.07(-0.84%) |
Aug 17, 2021 | 8.767 | 8.827 | 8.760 | 8.827 | 1,798 | +0.07(+0.85%) |
Aug 16, 2021 | 8.760 | 8.790 | 8.753 | 8.753 | 6,588 | -0.07(-0.81%) |
Aug 13, 2021 | 8.790 | 8.824 | 8.789 | 8.824 | 2,463 | +0.07(+0.82%) |
Aug 12, 2021 | 8.887 | 8.887 | 8.753 | 8.753 | 4,435 | -0.07(-0.84%) |
Aug 11, 2021 | 8.803 | 8.827 | 8.753 | 8.827 | 3,046 | +0.01(+0.11%) |
Aug 10, 2021 | 8.753 | 8.817 | 8.753 | 8.817 | 895 | -0.01(-0.11%) |
Aug 06, 2021 | 8.827 | 8.827 | 8.827 | 157 | +0.03(+0.34%) | |
Aug 04, 2021 | 8.797 | 8.797 | 8.797 | 143 | -0.03(-0.34%) | |
Aug 03, 2021 | 8.916 | 8.931 | 8.760 | 8.827 | 3,146 | -0.09(-1.00%) |