Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.690 | 10.49 | 9.500 | 9.950 | 746,882 | -0.44(-4.23%) |
Oct 28, 2021 | 10.79 | 10.96 | 10.27 | 10.39 | 245,615 | -0.39(-3.62%) |
Oct 27, 2021 | 10.89 | 11.06 | 10.73 | 10.78 | 119,144 | -0.16(-1.46%) |
Oct 26, 2021 | 11.10 | 10.87 | 10.94 | 129,732 | -0.16(-1.44%) | |
Oct 25, 2021 | 11.12 | 11.32 | 11.01 | 11.10 | 132,787 | -0.04(-0.36%) |
Oct 22, 2021 | 11.30 | 11.31 | 10.90 | 11.14 | 202,437 | -0.20(-1.76%) |
Oct 21, 2021 | 11.30 | 11.43 | 11.23 | 11.34 | 97,667 | +0.09(+0.80%) |
Oct 20, 2021 | 11.35 | 11.53 | 11.02 | 11.25 | 187,912 | -0.08(-0.71%) |
Oct 19, 2021 | 11.74 | 11.74 | 11.25 | 11.33 | 153,461 | -0.36(-3.08%) |
Oct 18, 2021 | 11.53 | 11.75 | 11.32 | 11.69 | 131,892 | +0.07(+0.60%) |
Oct 15, 2021 | 12.09 | 12.14 | 11.45 | 11.62 | 260,652 | -0.19(-1.61%) |
Oct 14, 2021 | 12.00 | 12.15 | 11.68 | 11.81 | 161,074 | -0.09(-0.76%) |
Oct 13, 2021 | 12.12 | 12.17 | 11.40 | 11.90 | 231,089 | -0.12(-1.00%) |
Oct 12, 2021 | 11.74 | 12.07 | 11.72 | 12.02 | 142,889 | +0.32(+2.74%) |
Oct 11, 2021 | 11.76 | 11.99 | 11.60 | 11.70 | 186,360 | +0.11(+0.95%) |
Oct 08, 2021 | 12.05 | 12.07 | 11.51 | 11.59 | 186,822 | -0.24(-2.03%) |
Oct 07, 2021 | 11.57 | 12.18 | 11.50 | 11.83 | 415,103 | +0.38(+3.32%) |
Oct 06, 2021 | 11.01 | 11.50 | 10.84 | 11.45 | 318,942 | +0.26(+2.32%) |
Oct 05, 2021 | 11.30 | 11.65 | 10.78 | 11.19 | 304,346 | -0.18(-1.58%) |
Oct 04, 2021 | 11.62 | 11.75 | 11.11 | 11.37 | 364,323 | -0.25(-2.15%) |
Oct 01, 2021 | 10.59 | 11.71 | 10.47 | 11.62 | 733,167 | +1.01(+9.52%) |
Sep 30, 2021 | 9.880 | 10.91 | 9.500 | 10.61 | 2,021,157 | +0.83(+8.49%) |
Sep 29, 2021 | 9.400 | 10.03 | 9.000 | 9.780 | 993,041 | +0.40(+4.26%) |
Sep 28, 2021 | 9.290 | 9.570 | 8.950 | 9.380 | 302,542 | +0.08(+0.86%) |
Sep 27, 2021 | 9.340 | 9.730 | 9.260 | 9.300 | 343,690 | +0.09(+0.98%) |
Sep 24, 2021 | 8.950 | 9.360 | 8.640 | 9.210 | 421,157 | +0.19(+2.11%) |
Sep 23, 2021 | 8.910 | 9.210 | 8.910 | 9.020 | 181,051 | +0.21(+2.38%) |
Sep 22, 2021 | 8.490 | 8.880 | 8.490 | 8.810 | 174,062 | +0.42(+5.01%) |
Sep 21, 2021 | 8.360 | 8.500 | 8.150 | 8.390 | 131,017 | +0.07(+0.84%) |
Sep 20, 2021 | 8.300 | 8.430 | 8.060 | 8.320 | 255,627 | -0.30(-3.48%) |
Sep 17, 2021 | 8.380 | 8.850 | 8.380 | 8.620 | 297,886 | +0.30(+3.61%) |
Sep 16, 2021 | 8.020 | 8.430 | 8.020 | 8.320 | 216,126 | +0.31(+3.87%) |
Sep 15, 2021 | 8.370 | 8.433 | 7.950 | 8.010 | 460,698 | -0.36(-4.30%) |
Sep 14, 2021 | 8.600 | 8.790 | 8.360 | 8.370 | 204,386 | -0.21(-2.45%) |
Sep 13, 2021 | 8.770 | 8.770 | 8.280 | 8.580 | 130,187 | -0.13(-1.49%) |
Sep 10, 2021 | 8.610 | 9.100 | 8.585 | 8.710 | 295,199 | +0.22(+2.59%) |
Sep 09, 2021 | 8.350 | 8.830 | 8.290 | 8.490 | 98,851 | +0.09(+1.07%) |
Sep 08, 2021 | 8.860 | 8.910 | 8.350 | 8.400 | 298,206 | -0.51(-5.72%) |
Sep 07, 2021 | 8.350 | 9.150 | 8.350 | 8.910 | 227,536 | +0.58(+6.96%) |
Sep 03, 2021 | 8.350 | 8.350 | 7.960 | 8.330 | 213,243 | +0.04(+0.48%) |
Sep 02, 2021 | 8.420 | 8.490 | 8.260 | 8.290 | 175,052 | -0.09(-1.07%) |
Sep 01, 2021 | 8.610 | 8.630 | 8.350 | 8.380 | 127,949 | -0.20(-2.33%) |
Aug 31, 2021 | 8.490 | 8.700 | 8.350 | 8.580 | 110,716 | +0.17(+2.02%) |
Aug 30, 2021 | 8.490 | 8.617 | 8.230 | 8.410 | 171,701 | -0.22(-2.55%) |
Aug 27, 2021 | 8.260 | 8.740 | 8.260 | 8.630 | 171,745 | +0.34(+4.10%) |
Aug 26, 2021 | 8.380 | 8.410 | 8.170 | 8.290 | 149,588 | -0.10(-1.19%) |
Aug 25, 2021 | 8.630 | 8.640 | 8.330 | 8.390 | 170,653 | -0.15(-1.76%) |
Aug 24, 2021 | 7.990 | 8.830 | 7.990 | 8.540 | 315,402 | +0.65(+8.24%) |
Aug 23, 2021 | 7.840 | 8.110 | 7.780 | 7.890 | 236,781 | +0.12(+1.54%) |
Aug 20, 2021 | 7.500 | 7.780 | 7.500 | 7.770 | 130,476 | +0.22(+2.91%) |
Aug 19, 2021 | 7.580 | 7.740 | 7.470 | 7.550 | 152,922 | -0.14(-1.82%) |
Aug 18, 2021 | 7.800 | 7.940 | 7.470 | 7.690 | 304,528 | -0.07(-0.90%) |
Aug 17, 2021 | 8.050 | 8.125 | 7.560 | 7.760 | 394,301 | -0.39(-4.79%) |
Aug 16, 2021 | 8.390 | 8.433 | 8.020 | 8.150 | 211,577 | -0.40(-4.68%) |
Aug 13, 2021 | 9.220 | 9.220 | 8.380 | 8.550 | 230,891 | -0.66(-7.17%) |
Aug 12, 2021 | 8.840 | 9.290 | 8.540 | 9.210 | 364,237 | +0.38(+4.30%) |
Aug 11, 2021 | 8.580 | 8.980 | 8.270 | 8.830 | 733,575 | +0.71(+8.74%) |
Aug 10, 2021 | 8.390 | 8.445 | 8.020 | 8.120 | 283,373 | -0.27(-3.22%) |
Aug 09, 2021 | 8.400 | 8.484 | 8.090 | 8.390 | 130,036 | -0.03(-0.36%) |
Aug 06, 2021 | 8.200 | 8.540 | 8.120 | 8.420 | 176,734 | +0.35(+4.34%) |
Aug 05, 2021 | 7.710 | 8.100 | 7.690 | 8.070 | 139,858 | +0.36(+4.67%) |
Aug 04, 2021 | 7.980 | 8.160 | 7.680 | 7.710 | 187,385 | -0.32(-3.99%) |
Aug 03, 2021 | 8.190 | 8.250 | 7.840 | 8.030 | 200,448 | -0.18(-2.19%) |