Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.33 | 10.43 | 10.00 | 10.04 | 183,026 | -0.25(-2.43%) |
Oct 28, 2021 | 10.08 | 10.53 | 10.08 | 10.29 | 177,124 | +0.27(+2.69%) |
Oct 27, 2021 | 10.07 | 10.09 | 9.830 | 10.02 | 186,067 | -0.15(-1.47%) |
Oct 26, 2021 | 10.58 | 10.16 | 10.17 | 160,682 | -0.33(-3.14%) | |
Oct 25, 2021 | 10.30 | 10.51 | 10.30 | 10.50 | 83,793 | +0.21(+2.04%) |
Oct 22, 2021 | 10.23 | 10.34 | 10.08 | 10.29 | 114,189 | -0.01(-0.10%) |
Oct 21, 2021 | 10.21 | 10.50 | 10.20 | 10.30 | 89,917 | +0.11(+1.08%) |
Oct 20, 2021 | 9.940 | 10.22 | 9.770 | 10.19 | 133,599 | +0.22(+2.21%) |
Oct 19, 2021 | 9.990 | 10.14 | 9.880 | 9.970 | 112,971 | +0.00(+0.00%) |
Oct 18, 2021 | 10.08 | 10.08 | 9.900 | 9.970 | 123,446 | -0.11(-1.09%) |
Oct 15, 2021 | 10.23 | 10.36 | 9.960 | 10.08 | 273,841 | +0.04(+0.40%) |
Oct 14, 2021 | 9.980 | 10.19 | 9.880 | 10.04 | 144,582 | +0.20(+2.03%) |
Oct 13, 2021 | 9.860 | 9.880 | 9.440 | 9.840 | 172,447 | -0.03(-0.30%) |
Oct 12, 2021 | 9.860 | 9.938 | 9.820 | 9.870 | 147,902 | -0.03(-0.30%) |
Oct 11, 2021 | 10.12 | 10.12 | 9.860 | 9.900 | 144,216 | -0.15(-1.49%) |
Oct 08, 2021 | 10.07 | 10.29 | 9.935 | 10.05 | 252,645 | +0.04(+0.40%) |
Oct 07, 2021 | 9.750 | 10.08 | 9.715 | 10.01 | 111,085 | +0.36(+3.73%) |
Oct 06, 2021 | 9.930 | 10.03 | 9.580 | 9.650 | 256,668 | -0.38(-3.79%) |
Oct 05, 2021 | 10.18 | 10.24 | 9.855 | 10.03 | 141,255 | -0.06(-0.59%) |
Oct 04, 2021 | 9.970 | 10.17 | 9.870 | 10.09 | 335,599 | +0.15(+1.51%) |
Oct 01, 2021 | 9.480 | 9.970 | 9.460 | 9.940 | 243,349 | +0.48(+5.07%) |
Sep 30, 2021 | 9.630 | 9.630 | 9.390 | 9.460 | 430,035 | -0.07(-0.73%) |
Sep 29, 2021 | 9.620 | 9.690 | 9.420 | 9.530 | 147,722 | -0.09(-0.94%) |
Sep 28, 2021 | 9.720 | 9.760 | 9.537 | 9.620 | 153,471 | -0.06(-0.62%) |
Sep 27, 2021 | 9.590 | 9.960 | 9.550 | 9.680 | 180,023 | +0.08(+0.83%) |
Sep 24, 2021 | 9.650 | 9.720 | 9.570 | 9.600 | 205,501 | -0.19(-1.94%) |
Sep 23, 2021 | 9.510 | 9.875 | 9.500 | 9.790 | 186,535 | +0.32(+3.38%) |
Sep 22, 2021 | 9.150 | 9.580 | 9.150 | 9.470 | 257,650 | +0.36(+3.95%) |
Sep 21, 2021 | 9.270 | 9.270 | 8.980 | 9.110 | 281,962 | -0.11(-1.19%) |
Sep 20, 2021 | 9.150 | 9.330 | 9.080 | 9.220 | 347,169 | -0.31(-3.25%) |
Sep 17, 2021 | 9.630 | 9.700 | 9.350 | 9.530 | 566,052 | -0.05(-0.52%) |
Sep 16, 2021 | 9.140 | 9.785 | 9.140 | 9.580 | 422,607 | +0.38(+4.13%) |
Sep 15, 2021 | 9.090 | 9.360 | 8.970 | 9.200 | 322,026 | +0.11(+1.21%) |
Sep 14, 2021 | 9.380 | 9.420 | 9.055 | 9.090 | 205,183 | -0.23(-2.47%) |
Sep 13, 2021 | 9.060 | 9.370 | 9.060 | 9.320 | 215,608 | +0.30(+3.33%) |
Sep 10, 2021 | 9.170 | 9.300 | 8.920 | 9.020 | 172,901 | -0.04(-0.44%) |
Sep 09, 2021 | 9.240 | 9.280 | 9.020 | 9.060 | 243,967 | -0.24(-2.58%) |
Sep 08, 2021 | 9.860 | 9.860 | 9.260 | 9.300 | 215,228 | -0.64(-6.44%) |
Sep 07, 2021 | 10.05 | 10.12 | 9.670 | 9.940 | 187,188 | -0.15(-1.49%) |
Sep 03, 2021 | 10.04 | 10.19 | 9.820 | 10.09 | 207,643 | +0.07(+0.70%) |
Sep 02, 2021 | 10.13 | 10.21 | 9.960 | 10.02 | 122,534 | -0.10(-0.99%) |
Sep 01, 2021 | 10.52 | 10.52 | 10.05 | 10.12 | 186,224 | -0.39(-3.71%) |
Aug 31, 2021 | 10.59 | 10.84 | 10.53 | 10.51 | 299,632 | -0.19(-1.78%) |
Aug 30, 2021 | 10.72 | 10.82 | 10.29 | 10.70 | 353,551 | +0.09(+0.85%) |
Aug 27, 2021 | 9.790 | 10.61 | 9.790 | 10.61 | 223,594 | +0.80(+8.15%) |
Aug 26, 2021 | 9.890 | 9.970 | 9.630 | 9.810 | 216,408 | -0.04(-0.41%) |
Aug 25, 2021 | 9.760 | 10.05 | 9.726 | 9.850 | 176,402 | +0.09(+0.92%) |
Aug 24, 2021 | 9.770 | 10.00 | 9.630 | 9.760 | 159,453 | -0.01(-0.10%) |
Aug 23, 2021 | 9.630 | 9.880 | 9.540 | 9.770 | 165,463 | +0.24(+2.52%) |
Aug 20, 2021 | 8.690 | 9.680 | 8.690 | 9.530 | 469,647 | +0.77(+8.79%) |
Aug 19, 2021 | 8.740 | 8.870 | 8.500 | 8.760 | 236,610 | -0.16(-1.79%) |
Aug 18, 2021 | 9.090 | 9.280 | 8.895 | 8.920 | 196,777 | -0.16(-1.76%) |
Aug 17, 2021 | 9.080 | 9.080 | 8.740 | 9.080 | 154,164 | -0.06(-0.66%) |
Aug 16, 2021 | 9.310 | 9.350 | 9.010 | 9.140 | 104,270 | -0.25(-2.66%) |
Aug 13, 2021 | 9.800 | 9.830 | 9.350 | 9.390 | 93,655 | -0.44(-4.48%) |
Aug 12, 2021 | 9.870 | 9.870 | 9.470 | 9.830 | 128,038 | +0.02(+0.20%) |
Aug 11, 2021 | 9.700 | 9.840 | 9.330 | 9.810 | 150,866 | +0.15(+1.55%) |
Aug 10, 2021 | 9.300 | 9.840 | 9.240 | 9.660 | 240,053 | +0.35(+3.76%) |
Aug 09, 2021 | 9.480 | 9.480 | 9.150 | 9.310 | 131,325 | -0.15(-1.59%) |
Aug 06, 2021 | 9.170 | 9.580 | 9.090 | 9.460 | 235,903 | +0.32(+3.50%) |
Aug 05, 2021 | 9.150 | 9.350 | 8.910 | 9.140 | 209,485 | -0.11(-1.19%) |
Aug 04, 2021 | 8.890 | 9.750 | 8.890 | 9.250 | 399,000 | +0.53(+6.08%) |
Aug 03, 2021 | 8.980 | 8.980 | 8.510 | 8.720 | 319,198 | -0.29(-3.22%) |