Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.677 | 10.03 | 9.914 | 1,248,583 | +0.31(+3.23%) | |
Oct 28, 2021 | 9.538 | 9.644 | 9.472 | 9.603 | 457,206 | +0.16(+1.73%) |
Oct 27, 2021 | 9.611 | 9.611 | 9.411 | 9.440 | 426,969 | -0.19(-1.95%) |
Oct 26, 2021 | 9.701 | 9.717 | 9.628 | 427,295 | -0.06(-0.59%) | |
Oct 25, 2021 | 9.726 | 9.726 | 9.603 | 9.685 | 298,815 | -0.02(-0.25%) |
Oct 22, 2021 | 9.668 | 9.758 | 9.660 | 9.709 | 325,805 | +0.04(+0.42%) |
Oct 21, 2021 | 9.734 | 9.734 | 9.603 | 9.668 | 458,211 | -0.04(-0.42%) |
Oct 20, 2021 | 9.603 | 9.726 | 9.521 | 9.709 | 321,930 | +0.10(+1.02%) |
Oct 19, 2021 | 9.611 | 9.615 | 9.521 | 9.611 | 284,462 | +0.01(+0.09%) |
Oct 18, 2021 | 9.660 | 9.701 | 9.579 | 9.603 | 312,526 | -0.08(-0.84%) |
Oct 15, 2021 | 9.824 | 9.824 | 9.685 | 9.685 | 536,105 | -0.03(-0.34%) |
Oct 14, 2021 | 9.603 | 9.726 | 9.587 | 9.717 | 338,335 | +0.16(+1.71%) |
Oct 13, 2021 | 9.546 | 9.562 | 9.407 | 9.554 | 684,336 | -0.01(-0.09%) |
Oct 12, 2021 | 9.562 | 9.619 | 9.529 | 9.562 | 443,458 | -0.03(-0.34%) |
Oct 11, 2021 | 9.717 | 9.783 | 9.587 | 9.595 | 233,306 | -0.06(-0.59%) |
Oct 08, 2021 | 9.668 | 9.726 | 9.644 | 9.652 | 223,229 | -0.04(-0.42%) |
Oct 07, 2021 | 9.652 | 9.726 | 9.611 | 9.693 | 385,900 | +0.07(+0.76%) |
Oct 06, 2021 | 9.685 | 9.685 | 9.529 | 9.619 | 337,249 | -0.09(-0.93%) |
Oct 05, 2021 | 9.579 | 9.750 | 9.489 | 9.709 | 380,007 | +0.13(+1.37%) |
Oct 04, 2021 | 9.570 | 9.628 | 9.538 | 9.579 | 352,824 | +0.02(+0.26%) |
Oct 01, 2021 | 9.431 | 9.668 | 9.431 | 9.554 | 562,584 | +0.16(+1.74%) |
Sep 30, 2021 | 9.546 | 9.558 | 9.382 | 9.391 | 741,934 | -0.12(-1.29%) |
Sep 29, 2021 | 9.464 | 9.554 | 9.423 | 9.513 | 320,374 | +0.05(+0.52%) |
Sep 28, 2021 | 9.636 | 9.705 | 9.440 | 9.464 | 427,456 | -0.11(-1.19%) |
Sep 27, 2021 | 9.382 | 9.689 | 9.325 | 9.579 | 533,496 | +0.25(+2.72%) |
Sep 24, 2021 | 9.203 | 9.448 | 9.203 | 9.325 | 508,388 | +0.11(+1.15%) |
Sep 23, 2021 | 9.292 | 9.358 | 9.178 | 9.219 | 463,581 | -0.02(-0.18%) |
Sep 22, 2021 | 9.137 | 9.325 | 9.129 | 9.235 | 588,740 | +0.17(+1.89%) |
Sep 21, 2021 | 8.966 | 9.129 | 8.957 | 9.064 | 590,809 | +0.08(+0.91%) |
Sep 20, 2021 | 8.818 | 8.998 | 8.769 | 8.982 | 520,921 | +0.03(+0.37%) |
Sep 17, 2021 | 8.818 | 8.982 | 8.786 | 8.949 | 2,056,198 | +0.16(+1.77%) |
Sep 16, 2021 | 8.859 | 8.933 | 8.720 | 8.794 | 428,150 | -0.06(-0.65%) |
Sep 15, 2021 | 8.892 | 8.941 | 8.818 | 8.851 | 496,378 | -0.04(-0.46%) |
Sep 14, 2021 | 9.121 | 9.121 | 8.867 | 8.892 | 582,151 | -0.20(-2.25%) |
Sep 13, 2021 | 9.031 | 9.117 | 8.991 | 9.096 | 347,901 | +0.10(+1.09%) |
Sep 10, 2021 | 9.170 | 9.219 | 8.990 | 8.998 | 475,232 | -0.17(-1.87%) |
Sep 09, 2021 | 9.219 | 9.260 | 9.162 | 9.170 | 492,198 | -0.06(-0.62%) |
Sep 08, 2021 | 9.382 | 9.382 | 9.158 | 9.227 | 656,766 | -0.08(-0.88%) |
Sep 07, 2021 | 9.284 | 9.374 | 9.252 | 9.309 | 335,730 | +0.04(+0.44%) |
Sep 03, 2021 | 9.333 | 9.341 | 9.248 | 9.268 | 349,544 | -0.06(-0.61%) |
Sep 02, 2021 | 9.366 | 9.415 | 9.317 | 9.325 | 249,048 | -0.06(-0.61%) |
Sep 01, 2021 | 9.456 | 9.472 | 9.309 | 9.382 | 468,853 | -0.05(-0.52%) |
Aug 31, 2021 | 9.309 | 9.464 | 9.309 | 9.431 | 624,395 | +0.11(+1.23%) |
Aug 30, 2021 | 9.456 | 9.456 | 9.292 | 9.317 | 369,226 | -0.12(-1.30%) |
Aug 27, 2021 | 9.260 | 9.456 | 9.252 | 9.440 | 503,671 | +0.23(+2.48%) |
Aug 26, 2021 | 9.268 | 9.297 | 9.178 | 9.211 | 362,724 | -0.06(-0.62%) |
Aug 25, 2021 | 9.309 | 9.411 | 9.252 | 9.268 | 483,353 | -0.07(-0.70%) |
Aug 24, 2021 | 9.415 | 9.448 | 9.325 | 9.333 | 315,256 | -0.09(-0.95%) |
Aug 23, 2021 | 9.440 | 9.489 | 9.423 | 9.423 | 330,345 | +0.02(+0.17%) |
Aug 20, 2021 | 9.096 | 9.435 | 9.096 | 9.407 | 662,594 | +0.20(+2.22%) |
Aug 19, 2021 | 9.162 | 9.252 | 9.023 | 9.203 | 755,601 | +0.00(+0.00%) |
Aug 18, 2021 | 9.301 | 9.337 | 9.186 | 9.203 | 624,564 | -0.12(-1.31%) |
Aug 17, 2021 | 9.194 | 9.341 | 9.178 | 9.325 | 390,156 | +0.07(+0.71%) |
Aug 16, 2021 | 9.227 | 9.268 | 9.149 | 9.260 | 622,938 | -0.01(-0.09%) |
Aug 13, 2021 | 9.358 | 9.370 | 9.243 | 9.268 | 200,131 | -0.08(-0.87%) |
Aug 12, 2021 | 9.325 | 9.378 | 9.297 | 9.350 | 464,767 | +0.02(+0.18%) |
Aug 11, 2021 | 9.211 | 9.341 | 9.154 | 9.333 | 319,417 | +0.16(+1.69%) |
Aug 10, 2021 | 8.806 | 9.219 | 8.806 | 9.178 | 488,269 | +0.10(+1.08%) |
Aug 09, 2021 | 9.064 | 9.109 | 9.023 | 9.080 | 266,602 | -0.02(-0.18%) |
Aug 06, 2021 | 9.039 | 9.137 | 9.015 | 9.096 | 250,651 | +0.13(+1.46%) |
Aug 05, 2021 | 8.851 | 8.966 | 8.810 | 8.966 | 373,838 | +0.18(+2.00%) |
Aug 04, 2021 | 8.838 | 8.903 | 8.782 | 8.790 | 496,172 | -0.15(-1.63%) |
Aug 03, 2021 | 8.879 | 8.976 | 8.806 | 8.936 | 638,519 | +0.07(+0.82%) |