Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 11.03 | 11.36 | 11.01 | 11.23 | 20,041 | -0.02(-0.18%) |
Oct 28, 2021 | 11.36 | 11.50 | 11.05 | 11.25 | 43,606 | -0.25(-2.17%) |
Oct 27, 2021 | 11.70 | 11.72 | 11.00 | 11.50 | 31,039 | -0.40(-3.36%) |
Oct 26, 2021 | 10.23 | 11.98 | 11.90 | 100,409 | +1.57(+15.20%) | |
Oct 25, 2021 | 9.560 | 10.66 | 10.33 | 27,129 | +0.70(+7.27%) | |
Oct 22, 2021 | 9.670 | 10.03 | 9.410 | 9.630 | 9,116 | -0.17(-1.73%) |
Oct 21, 2021 | 9.810 | 10.04 | 9.700 | 9.800 | 28,063 | +0.09(+0.93%) |
Oct 20, 2021 | 9.890 | 9.950 | 9.540 | 9.710 | 9,184 | -0.16(-1.62%) |
Oct 19, 2021 | 9.650 | 9.930 | 9.480 | 9.870 | 45,984 | +0.21(+2.17%) |
Oct 18, 2021 | 9.990 | 10.00 | 9.524 | 9.660 | 22,153 | -0.17(-1.73%) |
Oct 15, 2021 | 9.470 | 9.880 | 9.397 | 9.830 | 19,126 | +0.21(+2.18%) |
Oct 14, 2021 | 9.521 | 9.789 | 9.270 | 9.620 | 24,949 | -0.17(-1.74%) |
Oct 13, 2021 | 10.19 | 10.19 | 9.650 | 9.790 | 34,505 | -0.50(-4.86%) |
Oct 12, 2021 | 10.26 | 10.70 | 10.01 | 10.29 | 26,589 | +0.09(+0.88%) |
Oct 11, 2021 | 10.74 | 10.90 | 9.860 | 10.20 | 26,618 | -0.54(-5.03%) |
Oct 08, 2021 | 10.39 | 10.76 | 10.01 | 10.74 | 37,552 | +0.49(+4.78%) |
Oct 07, 2021 | 10.63 | 10.63 | 10.25 | 10.25 | 45,246 | -0.25(-2.38%) |
Oct 06, 2021 | 10.59 | 10.91 | 10.04 | 10.50 | 28,919 | -0.49(-4.46%) |
Oct 05, 2021 | 9.910 | 11.00 | 9.910 | 10.99 | 39,113 | +1.22(+12.54%) |
Oct 04, 2021 | 10.45 | 10.70 | 9.450 | 9.765 | 52,104 | -0.73(-7.00%) |
Oct 01, 2021 | 10.88 | 11.00 | 10.27 | 10.50 | 49,523 | -0.34(-3.14%) |
Sep 30, 2021 | 10.48 | 10.89 | 10.26 | 10.84 | 149,520 | +0.57(+5.55%) |
Sep 29, 2021 | 10.26 | 10.80 | 9.960 | 10.27 | 55,273 | -0.08(-0.77%) |
Sep 28, 2021 | 10.26 | 10.45 | 9.500 | 10.35 | 88,677 | -0.10(-0.96%) |
Sep 27, 2021 | 9.800 | 10.65 | 9.800 | 10.45 | 68,204 | +0.52(+5.24%) |
Sep 24, 2021 | 10.00 | 10.35 | 9.860 | 9.930 | 100,941 | -0.07(-0.70%) |
Sep 23, 2021 | 9.800 | 10.61 | 9.800 | 10.00 | 106,535 | -0.02(-0.20%) |
Sep 22, 2021 | 8.510 | 10.54 | 8.510 | 10.02 | 373,490 | +1.59(+18.86%) |
Sep 21, 2021 | 7.210 | 9.620 | 7.210 | 8.430 | 366,514 | +1.29(+18.07%) |
Sep 20, 2021 | 7.630 | 7.860 | 7.100 | 7.140 | 113,350 | -0.70(-8.93%) |
Sep 17, 2021 | 8.260 | 9.090 | 7.620 | 7.840 | 300,006 | -0.49(-5.88%) |
Sep 16, 2021 | 8.440 | 9.280 | 8.310 | 8.330 | 96,455 | +0.01(+0.12%) |
Sep 15, 2021 | 8.450 | 9.300 | 8.300 | 8.320 | 133,121 | +0.08(+0.97%) |
Sep 14, 2021 | 8.130 | 9.060 | 8.010 | 8.240 | 268,023 | -0.07(-0.84%) |
Sep 13, 2021 | 10.90 | 10.90 | 8.140 | 8.310 | 216,839 | -2.59(-23.76%) |
Sep 10, 2021 | 11.20 | 11.90 | 10.25 | 10.90 | 112,029 | -0.30(-2.68%) |
Sep 09, 2021 | 10.50 | 12.68 | 10.06 | 11.20 | 212,594 | -0.01(-0.09%) |
Sep 08, 2021 | 10.20 | 14.78 | 10.20 | 11.21 | 1,573,177 | +1.25(+12.55%) |
Sep 07, 2021 | 8.300 | 10.20 | 8.180 | 9.960 | 176,996 | +1.81(+22.21%) |
Sep 03, 2021 | 8.010 | 8.220 | 8.010 | 8.150 | 29,992 | +0.05(+0.62%) |
Sep 02, 2021 | 7.900 | 8.100 | 7.660 | 8.100 | 28,560 | +0.13(+1.63%) |
Sep 01, 2021 | 8.100 | 8.100 | 7.750 | 7.970 | 14,395 | -0.07(-0.87%) |
Aug 31, 2021 | 7.990 | 8.040 | 7.730 | 8.040 | 24,486 | +0.10(+1.26%) |
Aug 30, 2021 | 8.160 | 8.197 | 7.800 | 7.940 | 33,462 | -0.06(-0.75%) |
Aug 27, 2021 | 7.970 | 8.010 | 7.644 | 8.000 | 114,559 | +0.16(+2.04%) |
Aug 26, 2021 | 7.950 | 7.995 | 7.450 | 7.840 | 48,338 | +0.22(+2.89%) |
Aug 25, 2021 | 7.890 | 8.000 | 7.600 | 7.620 | 35,549 | -0.19(-2.43%) |
Aug 24, 2021 | 8.150 | 8.150 | 7.560 | 7.810 | 100,204 | -0.12(-1.51%) |
Aug 23, 2021 | 6.800 | 8.050 | 6.800 | 7.930 | 255,317 | +1.63(+25.87%) |
Aug 20, 2021 | 5.800 | 6.780 | 5.800 | 6.300 | 69,288 | +0.55(+9.57%) |
Aug 19, 2021 | 6.640 | 6.870 | 5.510 | 5.750 | 42,359 | -0.95(-14.18%) |
Aug 18, 2021 | 7.350 | 7.480 | 6.300 | 6.700 | 98,618 | +0.25(+3.96%) |
Aug 17, 2021 | 7.300 | 7.410 | 6.300 | 6.445 | 43,680 | -0.84(-11.59%) |
Aug 16, 2021 | 7.590 | 7.950 | 7.280 | 7.290 | 36,133 | -0.30(-3.95%) |
Aug 13, 2021 | 8.250 | 8.570 | 7.400 | 7.590 | 29,508 | -0.67(-8.11%) |
Aug 12, 2021 | 8.450 | 8.680 | 8.000 | 8.260 | 107,078 | -0.18(-2.13%) |
Aug 11, 2021 | 7.500 | 8.450 | 7.500 | 8.440 | 164,194 | +0.61(+7.79%) |
Aug 10, 2021 | 7.660 | 7.840 | 7.473 | 7.830 | 11,900 | +0.28(+3.71%) |
Aug 09, 2021 | 7.530 | 7.740 | 7.430 | 7.550 | 14,847 | +0.02(+0.27%) |
Aug 06, 2021 | 7.220 | 7.650 | 7.046 | 7.530 | 12,370 | -0.06(-0.79%) |
Aug 05, 2021 | 7.640 | 7.880 | 6.940 | 7.590 | 133,906 | +0.09(+1.20%) |
Aug 04, 2021 | 7.500 | 7.840 | 7.380 | 7.500 | 43,559 | +0.00(+0.00%) |
Aug 03, 2021 | 7.900 | 8.000 | 7.110 | 7.500 | 517,199 | +0.00(+0.00%) |