Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.596 | 9.926 | 9.530 | 9.898 | 159,062 | +0.05(+0.48%) |
Oct 28, 2021 | 9.700 | 9.898 | 9.700 | 9.851 | 158,178 | -0.21(-2.06%) |
Oct 27, 2021 | 9.870 | 10.15 | 9.719 | 10.06 | 150,820 | -0.20(-1.93%) |
Oct 26, 2021 | 10.53 | 10.23 | 10.26 | 65,544 | -0.22(-2.07%) | |
Oct 25, 2021 | 10.41 | 10.60 | 10.32 | 10.47 | 305,856 | -0.26(-2.46%) |
Oct 22, 2021 | 10.35 | 10.75 | 10.31 | 10.74 | 266,071 | +0.29(+2.80%) |
Oct 21, 2021 | 10.23 | 10.54 | 10.23 | 10.44 | 567,572 | +0.26(+2.59%) |
Oct 20, 2021 | 10.17 | 10.28 | 10.13 | 10.18 | 42,678 | +0.02(+0.19%) |
Oct 19, 2021 | 10.23 | 10.26 | 10.13 | 10.16 | 133,131 | +0.03(+0.28%) |
Oct 18, 2021 | 10.38 | 10.44 | 10.08 | 10.13 | 194,819 | -0.11(-1.10%) |
Oct 15, 2021 | 10.43 | 10.47 | 10.23 | 10.25 | 71,512 | +0.01(+0.09%) |
Oct 14, 2021 | 10.37 | 10.37 | 10.16 | 10.24 | 66,918 | +0.25(+2.45%) |
Oct 13, 2021 | 10.12 | 10.12 | 9.954 | 9.992 | 67,267 | -0.03(-0.28%) |
Oct 12, 2021 | 9.917 | 10.07 | 9.879 | 10.02 | 182,449 | +0.06(+0.57%) |
Oct 11, 2021 | 10.13 | 10.15 | 9.898 | 9.964 | 180,672 | -0.19(-1.86%) |
Oct 08, 2021 | 10.06 | 10.28 | 9.992 | 10.15 | 95,549 | -0.04(-0.37%) |
Oct 07, 2021 | 9.973 | 10.22 | 9.954 | 10.19 | 207,130 | -0.10(-1.01%) |
Oct 06, 2021 | 10.09 | 10.36 | 10.08 | 10.29 | 181,210 | -0.08(-0.73%) |
Oct 05, 2021 | 10.47 | 10.50 | 10.36 | 10.37 | 177,654 | -0.04(-0.36%) |
Oct 04, 2021 | 10.29 | 10.45 | 10.29 | 10.41 | 97,337 | +0.04(+0.36%) |
Oct 01, 2021 | 10.27 | 10.41 | 10.26 | 10.37 | 85,725 | +0.01(+0.09%) |
Sep 30, 2021 | 10.35 | 10.38 | 10.21 | 10.36 | 112,254 | +0.03(+0.27%) |
Sep 29, 2021 | 10.26 | 10.40 | 10.20 | 10.33 | 68,145 | +0.06(+0.55%) |
Sep 28, 2021 | 10.37 | 10.42 | 10.25 | 10.27 | 101,542 | -0.28(-2.68%) |
Sep 27, 2021 | 10.41 | 10.63 | 10.39 | 10.56 | 94,310 | +0.29(+2.85%) |
Sep 24, 2021 | 10.41 | 10.47 | 10.27 | 10.27 | 122,143 | -0.25(-2.33%) |
Sep 23, 2021 | 10.51 | 10.63 | 10.46 | 10.51 | 64,699 | +0.12(+1.18%) |
Sep 22, 2021 | 10.53 | 10.54 | 10.36 | 10.39 | 64,403 | +0.25(+2.42%) |
Sep 21, 2021 | 10.25 | 10.32 | 10.14 | 10.14 | 46,994 | +0.07(+0.65%) |
Sep 20, 2021 | 10.09 | 10.12 | 9.964 | 10.08 | 98,981 | -0.20(-1.93%) |
Sep 17, 2021 | 10.37 | 10.37 | 10.24 | 10.27 | 73,693 | +0.15(+1.49%) |
Sep 16, 2021 | 10.05 | 10.18 | 10.03 | 10.12 | 116,325 | -0.16(-1.56%) |
Sep 15, 2021 | 10.13 | 10.38 | 10.09 | 10.28 | 407,654 | +0.08(+0.74%) |
Sep 14, 2021 | 10.18 | 10.26 | 10.13 | 10.21 | 209,528 | -0.13(-1.28%) |
Sep 13, 2021 | 10.29 | 10.39 | 10.21 | 10.34 | 136,604 | -0.02(-0.18%) |
Sep 10, 2021 | 10.33 | 10.49 | 10.25 | 10.36 | 122,541 | -0.37(-3.43%) |
Sep 09, 2021 | 10.64 | 10.89 | 10.92 | 10.73 | 95,607 | -0.19(-1.73%) |
Sep 08, 2021 | 10.84 | 10.92 | 10.79 | 10.92 | 98,895 | +0.02(+0.17%) |
Sep 07, 2021 | 10.98 | 11.02 | 10.84 | 10.90 | 87,135 | -0.30(-2.69%) |
Sep 03, 2021 | 11.29 | 11.29 | 11.12 | 11.20 | 48,381 | -0.24(-2.06%) |
Sep 02, 2021 | 11.45 | 11.54 | 11.43 | 11.43 | 54,719 | -0.01(-0.08%) |
Sep 01, 2021 | 11.47 | 11.52 | 11.41 | 11.44 | 100,971 | +0.14(+1.25%) |
Aug 31, 2021 | 11.66 | 11.74 | 11.27 | 11.30 | 252,332 | -0.05(-0.42%) |
Aug 30, 2021 | 11.48 | 11.49 | 11.35 | 11.35 | 50,005 | -0.20(-1.71%) |
Aug 27, 2021 | 11.31 | 11.63 | 11.29 | 11.55 | 225,358 | +0.35(+3.11%) |
Aug 26, 2021 | 11.36 | 11.36 | 11.13 | 11.20 | 82,671 | -0.15(-1.33%) |
Aug 25, 2021 | 11.31 | 11.37 | 11.25 | 11.35 | 84,223 | +0.21(+1.86%) |
Aug 24, 2021 | 10.95 | 11.22 | 10.92 | 11.14 | 96,627 | +0.30(+2.78%) |
Aug 23, 2021 | 10.63 | 10.92 | 10.58 | 10.84 | 139,067 | -0.11(-1.03%) |
Aug 20, 2021 | 10.85 | 11.06 | 10.84 | 10.95 | 60,357 | +0.02(+0.17%) |
Aug 19, 2021 | 10.91 | 11.02 | 10.79 | 10.93 | 256,506 | -0.01(-0.09%) |
Aug 18, 2021 | 10.74 | 11.02 | 10.67 | 10.94 | 96,182 | +0.24(+2.20%) |
Aug 17, 2021 | 10.65 | 10.73 | 10.63 | 10.71 | 55,742 | -0.16(-1.47%) |
Aug 16, 2021 | 10.66 | 10.93 | 10.64 | 10.87 | 112,651 | -0.12(-1.12%) |
Aug 13, 2021 | 11.08 | 11.08 | 10.84 | 10.99 | 181,861 | -0.12(-1.10%) |
Aug 12, 2021 | 11.09 | 11.18 | 10.94 | 11.11 | 59,455 | +0.01(+0.08%) |
Aug 11, 2021 | 10.95 | 11.16 | 10.89 | 11.10 | 63,077 | +0.23(+2.08%) |
Aug 10, 2021 | 10.56 | 10.94 | 10.55 | 10.88 | 398,832 | +0.16(+1.49%) |
Aug 09, 2021 | 10.46 | 10.81 | 10.46 | 10.72 | 121,763 | -0.09(-0.87%) |
Aug 06, 2021 | 10.54 | 10.81 | 10.54 | 10.81 | 276,475 | +0.16(+1.50%) |
Aug 05, 2021 | 10.44 | 10.71 | 10.44 | 10.65 | 165,397 | -0.02(-0.18%) |
Aug 04, 2021 | 10.64 | 11.33 | 10.53 | 10.67 | 156,158 | +0.38(+3.66%) |
Aug 03, 2021 | 10.02 | 10.32 | 9.992 | 10.29 | 97,527 | +0.16(+1.58%) |