Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.502 | 9.597 | 9.148 | 9.253 | 3,250,240 | -0.30(-3.10%) |
Oct 28, 2021 | 10.02 | 10.30 | 9.377 | 9.549 | 3,127,876 | -0.51(-5.04%) |
Oct 27, 2021 | 10.28 | 10.20 | 10.01 | 10.06 | 1,100,982 | -0.19(-1.87%) |
Oct 26, 2021 | 10.16 | 10.25 | 1,233,004 | +0.13(+1.32%) | ||
Oct 25, 2021 | 10.25 | 10.32 | 10.03 | 10.11 | 1,327,587 | -0.12(-1.21%) |
Oct 22, 2021 | 10.42 | 10.47 | 10.21 | 10.24 | 1,030,413 | -0.17(-1.65%) |
Oct 21, 2021 | 10.52 | 10.56 | 10.30 | 10.41 | 784,966 | -0.09(-0.82%) |
Oct 20, 2021 | 10.30 | 10.54 | 10.30 | 10.50 | 685,350 | +0.20(+1.95%) |
Oct 19, 2021 | 10.43 | 10.48 | 10.25 | 10.30 | 822,782 | -0.13(-1.28%) |
Oct 18, 2021 | 10.40 | 10.55 | 10.36 | 10.43 | 1,156,139 | -0.01(-0.09%) |
Oct 15, 2021 | 10.45 | 10.58 | 10.42 | 10.44 | 1,205,604 | +0.11(+1.11%) |
Oct 14, 2021 | 10.43 | 10.43 | 10.25 | 10.32 | 1,658,659 | -0.04(-0.37%) |
Oct 13, 2021 | 10.19 | 10.36 | 10.10 | 10.36 | 1,158,962 | +0.10(+0.93%) |
Oct 12, 2021 | 9.989 | 10.33 | 9.980 | 10.27 | 1,339,966 | +0.24(+2.38%) |
Oct 11, 2021 | 9.989 | 10.10 | 9.932 | 10.03 | 457,770 | +0.10(+0.96%) |
Oct 08, 2021 | 9.970 | 10.17 | 9.874 | 9.932 | 613,205 | -0.01(-0.10%) |
Oct 07, 2021 | 9.999 | 10.08 | 9.918 | 9.941 | 872,484 | +0.04(+0.39%) |
Oct 06, 2021 | 9.683 | 9.908 | 9.569 | 9.903 | 981,919 | +0.11(+1.17%) |
Oct 05, 2021 | 9.913 | 9.970 | 9.788 | 9.788 | 789,100 | -0.12(-1.25%) |
Oct 04, 2021 | 10.02 | 10.12 | 9.884 | 9.913 | 1,146,458 | -0.12(-1.24%) |
Oct 01, 2021 | 9.683 | 10.13 | 9.655 | 10.04 | 1,980,984 | +0.45(+4.69%) |
Sep 30, 2021 | 9.846 | 9.846 | 9.553 | 9.588 | 2,061,242 | -0.22(-2.24%) |
Sep 29, 2021 | 9.836 | 9.884 | 9.741 | 9.808 | 1,040,834 | +0.00(+0.00%) |
Sep 28, 2021 | 9.788 | 9.927 | 9.717 | 9.808 | 1,662,687 | -0.01(-0.10%) |
Sep 27, 2021 | 9.597 | 9.927 | 9.597 | 9.817 | 3,163,938 | +0.20(+2.09%) |
Sep 24, 2021 | 9.597 | 9.788 | 9.588 | 9.616 | 2,081,855 | -0.05(-0.49%) |
Sep 23, 2021 | 9.444 | 9.808 | 9.444 | 9.664 | 2,326,463 | +0.26(+2.74%) |
Sep 22, 2021 | 9.330 | 9.511 | 9.330 | 9.406 | 1,801,002 | +0.11(+1.23%) |
Sep 21, 2021 | 9.368 | 9.416 | 9.234 | 9.291 | 1,027,169 | +0.01(+0.10%) |
Sep 20, 2021 | 9.091 | 9.330 | 9.072 | 9.282 | 1,824,822 | +0.06(+0.62%) |
Sep 17, 2021 | 9.511 | 9.521 | 9.224 | 9.224 | 3,067,566 | -0.19(-2.03%) |
Sep 16, 2021 | 9.521 | 9.569 | 9.368 | 9.416 | 1,489,483 | -0.07(-0.71%) |
Sep 15, 2021 | 9.483 | 9.688 | 9.397 | 9.483 | 2,511,937 | -0.03(-0.30%) |
Sep 14, 2021 | 9.569 | 9.616 | 9.392 | 9.511 | 2,246,860 | -0.01(-0.15%) |
Sep 13, 2021 | 9.335 | 9.649 | 9.240 | 9.526 | 1,828,615 | +0.24(+2.56%) |
Sep 10, 2021 | 9.630 | 9.630 | 9.249 | 9.287 | 1,668,095 | -0.30(-3.08%) |
Sep 09, 2021 | 9.745 | 9.764 | 9.559 | 9.583 | 2,467,589 | -0.16(-1.66%) |
Sep 08, 2021 | 9.630 | 9.821 | 9.573 | 9.745 | 1,060,132 | +0.10(+0.99%) |
Sep 07, 2021 | 9.764 | 9.792 | 9.573 | 9.649 | 962,892 | -0.01(-0.10%) |
Sep 03, 2021 | 9.745 | 9.773 | 9.507 | 9.659 | 777,174 | -0.11(-1.17%) |
Sep 02, 2021 | 9.773 | 9.797 | 9.649 | 9.773 | 912,691 | +0.02(+0.20%) |
Sep 01, 2021 | 9.840 | 9.935 | 9.735 | 9.754 | 1,225,532 | -0.03(-0.29%) |
Aug 31, 2021 | 9.668 | 9.886 | 9.640 | 9.783 | 2,385,367 | +0.05(+0.49%) |
Aug 30, 2021 | 9.849 | 9.888 | 9.564 | 9.735 | 1,183,256 | -0.15(-1.54%) |
Aug 27, 2021 | 9.735 | 9.954 | 9.702 | 9.888 | 1,192,710 | +0.22(+2.27%) |
Aug 26, 2021 | 9.745 | 9.778 | 9.599 | 9.668 | 1,029,774 | -0.05(-0.49%) |
Aug 25, 2021 | 9.697 | 9.907 | 9.621 | 9.716 | 1,805,630 | -0.02(-0.20%) |
Aug 24, 2021 | 9.764 | 9.783 | 9.573 | 9.735 | 2,194,812 | +0.02(+0.20%) |
Aug 23, 2021 | 9.764 | 9.835 | 9.640 | 9.716 | 840,222 | +0.03(+0.29%) |
Aug 20, 2021 | 9.697 | 9.811 | 9.540 | 9.688 | 1,067,967 | -0.04(-0.39%) |
Aug 19, 2021 | 9.707 | 9.783 | 9.530 | 9.726 | 1,396,692 | -0.06(-0.58%) |
Aug 18, 2021 | 9.811 | 9.907 | 9.726 | 9.783 | 754,153 | -0.10(-0.96%) |
Aug 17, 2021 | 10.00 | 10.10 | 9.697 | 9.878 | 1,550,097 | -0.22(-2.17%) |
Aug 16, 2021 | 10.15 | 10.27 | 10.05 | 10.10 | 909,881 | -0.11(-1.12%) |
Aug 13, 2021 | 10.25 | 10.31 | 10.15 | 10.21 | 647,556 | -0.10(-0.92%) |
Aug 12, 2021 | 10.39 | 10.39 | 10.16 | 10.31 | 871,795 | +0.00(+0.00%) |
Aug 11, 2021 | 10.15 | 10.35 | 10.05 | 10.31 | 634,612 | +0.12(+1.22%) |
Aug 10, 2021 | 10.27 | 10.37 | 10.13 | 10.18 | 470,175 | -0.12(-1.20%) |
Aug 09, 2021 | 10.31 | 10.33 | 10.12 | 10.31 | 765,431 | -0.05(-0.46%) |
Aug 06, 2021 | 10.46 | 10.58 | 10.34 | 10.35 | 942,055 | +0.01(+0.09%) |
Aug 05, 2021 | 10.04 | 10.35 | 10.03 | 10.34 | 2,168,781 | +0.41(+4.12%) |
Aug 04, 2021 | 10.17 | 10.38 | 9.926 | 9.935 | 2,014,750 | -0.32(-3.16%) |
Aug 03, 2021 | 10.74 | 10.75 | 10.20 | 10.26 | 2,574,692 | -0.44(-4.10%) |