Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.965 | 8.989 | 8.932 | 8.940 | 543,185 | -0.12(-1.36%) |
Oct 28, 2021 | 9.038 | 9.063 | 8.997 | 9.063 | 888,155 | +0.03(+0.36%) |
Oct 27, 2021 | 9.038 | 9.071 | 8.997 | 9.030 | 1,020,231 | +0.04(+0.46%) |
Oct 26, 2021 | 8.915 | 9.030 | 8.989 | 1,586,870 | -0.15(-1.61%) | |
Oct 25, 2021 | 9.161 | 9.161 | 9.120 | 9.137 | 728,693 | -0.11(-1.15%) |
Oct 22, 2021 | 9.243 | 9.284 | 9.210 | 9.243 | 649,929 | +0.07(+0.80%) |
Oct 21, 2021 | 9.210 | 9.240 | 9.165 | 9.170 | 746,088 | +0.02(+0.18%) |
Oct 20, 2021 | 9.096 | 9.170 | 9.088 | 9.153 | 658,207 | +0.15(+1.64%) |
Oct 19, 2021 | 8.997 | 9.038 | 8.997 | 9.006 | 638,953 | -0.04(-0.45%) |
Oct 18, 2021 | 9.038 | 9.055 | 8.989 | 9.047 | 683,332 | -0.03(-0.36%) |
Oct 15, 2021 | 9.071 | 9.129 | 9.055 | 9.079 | 599,214 | +0.05(+0.54%) |
Oct 14, 2021 | 9.030 | 9.055 | 9.006 | 9.030 | 707,433 | +0.06(+0.64%) |
Oct 13, 2021 | 8.932 | 8.973 | 8.899 | 8.973 | 590,961 | +0.04(+0.46%) |
Oct 12, 2021 | 8.932 | 8.956 | 8.891 | 8.932 | 556,326 | -0.01(-0.09%) |
Oct 11, 2021 | 8.973 | 8.989 | 8.932 | 8.940 | 636,990 | -0.03(-0.37%) |
Oct 08, 2021 | 8.981 | 9.006 | 8.956 | 8.973 | 466,020 | +0.03(+0.37%) |
Oct 07, 2021 | 8.997 | 9.022 | 8.924 | 8.940 | 1,038,480 | +0.02(+0.28%) |
Oct 06, 2021 | 8.899 | 8.915 | 8.834 | 8.915 | 818,192 | -0.02(-0.28%) |
Oct 05, 2021 | 8.981 | 8.987 | 8.932 | 8.940 | 1,053,335 | -0.02(-0.18%) |
Oct 04, 2021 | 8.883 | 8.981 | 8.883 | 8.956 | 1,291,232 | +0.12(+1.39%) |
Oct 01, 2021 | 8.850 | 8.866 | 8.793 | 8.834 | 1,286,278 | -0.04(-0.46%) |
Sep 30, 2021 | 8.899 | 8.911 | 8.842 | 8.875 | 1,193,852 | -0.06(-0.64%) |
Sep 29, 2021 | 8.965 | 8.989 | 8.915 | 8.932 | 2,247,033 | -0.08(-0.91%) |
Sep 28, 2021 | 9.096 | 9.096 | 9.014 | 9.014 | 605,710 | -0.08(-0.90%) |
Sep 27, 2021 | 9.104 | 9.129 | 9.071 | 9.096 | 664,180 | +0.12(+1.37%) |
Sep 24, 2021 | 8.973 | 8.997 | 8.965 | 8.973 | 727,082 | -0.03(-0.36%) |
Sep 23, 2021 | 9.014 | 9.022 | 8.989 | 9.006 | 776,197 | +0.00(+0.00%) |
Sep 22, 2021 | 9.030 | 9.059 | 8.989 | 9.006 | 955,251 | +0.07(+0.83%) |
Sep 21, 2021 | 8.973 | 8.997 | 8.924 | 8.932 | 765,458 | -0.01(-0.09%) |
Sep 20, 2021 | 8.899 | 8.940 | 8.866 | 8.940 | 1,218,906 | -0.08(-0.91%) |
Sep 17, 2021 | 9.104 | 9.112 | 9.006 | 9.022 | 1,252,085 | -0.01(-0.09%) |
Sep 16, 2021 | 9.047 | 9.047 | 8.989 | 9.030 | 1,349,665 | -0.07(-0.81%) |
Sep 15, 2021 | 9.104 | 9.129 | 9.063 | 9.104 | 703,814 | +0.01(+0.09%) |
Sep 14, 2021 | 9.161 | 9.170 | 9.079 | 9.096 | 698,993 | -0.02(-0.27%) |
Sep 13, 2021 | 9.096 | 9.153 | 9.096 | 9.120 | 616,179 | +0.08(+0.91%) |
Sep 10, 2021 | 9.096 | 9.103 | 9.038 | 9.038 | 807,290 | -0.11(-1.25%) |
Sep 09, 2021 | 9.178 | 9.210 | 9.153 | 9.153 | 744,709 | -0.08(-0.89%) |
Sep 08, 2021 | 9.219 | 9.260 | 9.215 | 9.235 | 630,190 | -0.02(-0.18%) |
Sep 07, 2021 | 9.260 | 9.268 | 9.219 | 9.251 | 702,532 | -0.06(-0.62%) |
Sep 03, 2021 | 9.301 | 9.325 | 9.260 | 9.309 | 714,534 | -0.03(-0.35%) |
Sep 02, 2021 | 9.350 | 9.362 | 9.333 | 9.342 | 565,519 | -0.07(-0.70%) |
Sep 01, 2021 | 9.424 | 9.448 | 9.366 | 9.407 | 585,816 | +0.09(+0.97%) |
Aug 31, 2021 | 9.301 | 9.333 | 9.272 | 9.317 | 639,446 | -0.10(-1.04%) |
Aug 30, 2021 | 9.350 | 9.415 | 9.325 | 9.415 | 513,026 | +0.02(+0.17%) |
Aug 27, 2021 | 9.325 | 9.407 | 9.317 | 9.399 | 513,228 | +0.02(+0.17%) |
Aug 26, 2021 | 9.366 | 9.391 | 9.358 | 9.383 | 636,117 | -0.07(-0.69%) |
Aug 25, 2021 | 9.465 | 9.465 | 9.428 | 9.448 | 355,092 | +0.03(+0.35%) |
Aug 24, 2021 | 9.399 | 9.456 | 9.378 | 9.415 | 530,461 | -0.02(-0.26%) |
Aug 23, 2021 | 9.448 | 9.481 | 9.432 | 9.440 | 522,343 | -0.01(-0.09%) |
Aug 20, 2021 | 9.399 | 9.456 | 9.391 | 9.448 | 605,899 | +0.14(+1.50%) |
Aug 19, 2021 | 9.317 | 9.396 | 9.276 | 9.309 | 841,419 | +0.00(+0.00%) |
Aug 18, 2021 | 9.333 | 9.362 | 9.309 | 9.309 | 501,752 | +0.02(+0.26%) |
Aug 17, 2021 | 9.235 | 9.301 | 9.235 | 9.284 | 993,305 | -0.08(-0.87%) |
Aug 16, 2021 | 9.301 | 9.387 | 9.276 | 9.366 | 1,889,384 | +0.01(+0.09%) |
Aug 13, 2021 | 9.292 | 9.358 | 9.260 | 9.358 | 697,568 | +0.10(+1.06%) |
Aug 12, 2021 | 9.301 | 9.301 | 9.235 | 9.260 | 523,501 | +0.01(+0.09%) |
Aug 11, 2021 | 9.243 | 9.251 | 9.202 | 9.251 | 748,764 | +0.08(+0.89%) |
Aug 10, 2021 | 9.145 | 9.194 | 9.138 | 9.170 | 1,281,446 | -0.07(-0.80%) |
Aug 09, 2021 | 9.210 | 9.243 | 9.202 | 9.243 | 1,207,464 | +0.04(+0.45%) |
Aug 06, 2021 | 9.178 | 9.227 | 9.178 | 9.202 | 746,917 | -0.01(-0.09%) |
Aug 05, 2021 | 9.219 | 9.227 | 9.190 | 9.210 | 605,067 | -0.02(-0.18%) |
Aug 04, 2021 | 9.284 | 9.292 | 9.210 | 9.227 | 485,595 | -0.07(-0.79%) |
Aug 03, 2021 | 9.260 | 9.301 | 9.219 | 9.301 | 781,425 | +0.11(+1.25%) |