Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.956 | 8.998 | 8.749 | 8.765 | 837,272 | -0.12(-1.31%) |
Oct 28, 2021 | 8.832 | 8.906 | 8.786 | 8.881 | 910,447 | -0.04(-0.47%) |
Oct 27, 2021 | 9.081 | 9.197 | 8.857 | 8.923 | 2,110,490 | +0.08(+0.94%) |
Oct 26, 2021 | 9.073 | 8.840 | 8.840 | 1,252,331 | -0.17(-1.94%) | |
Oct 25, 2021 | 9.064 | 9.143 | 8.956 | 9.014 | 1,026,222 | -0.12(-1.27%) |
Oct 22, 2021 | 9.089 | 9.147 | 8.989 | 9.131 | 1,298,007 | +0.27(+3.10%) |
Oct 21, 2021 | 9.006 | 9.014 | 8.836 | 8.857 | 918,496 | -0.20(-2.20%) |
Oct 20, 2021 | 9.139 | 9.147 | 9.033 | 9.056 | 1,439,555 | -0.17(-1.89%) |
Oct 19, 2021 | 9.172 | 9.305 | 9.118 | 9.230 | 3,700,304 | +0.27(+2.97%) |
Oct 18, 2021 | 9.014 | 9.089 | 8.960 | 8.965 | 1,889,507 | -0.07(-0.74%) |
Oct 15, 2021 | 8.890 | 9.147 | 8.873 | 9.031 | 3,083,976 | +0.47(+5.53%) |
Oct 14, 2021 | 8.541 | 8.632 | 8.487 | 8.557 | 2,265,084 | +0.12(+1.38%) |
Oct 13, 2021 | 8.400 | 8.462 | 8.333 | 8.441 | 1,349,292 | +0.02(+0.30%) |
Oct 12, 2021 | 8.657 | 8.690 | 8.412 | 8.416 | 2,477,266 | -0.36(-4.07%) |
Oct 11, 2021 | 8.848 | 8.940 | 8.740 | 8.773 | 2,699,157 | +0.28(+3.33%) |
Oct 08, 2021 | 8.574 | 8.657 | 8.474 | 8.491 | 3,420,358 | -0.11(-1.26%) |
Oct 07, 2021 | 8.350 | 8.616 | 8.350 | 8.599 | 3,827,536 | +0.12(+1.47%) |
Oct 06, 2021 | 8.300 | 8.483 | 8.213 | 8.474 | 4,972,970 | +0.09(+1.09%) |
Oct 05, 2021 | 8.200 | 8.441 | 8.159 | 8.383 | 7,135,632 | +0.18(+2.23%) |
Oct 04, 2021 | 8.109 | 8.225 | 8.067 | 8.200 | 4,154,912 | +0.04(+0.51%) |
Oct 01, 2021 | 8.192 | 8.208 | 8.038 | 8.159 | 2,239,271 | +0.05(+0.61%) |
Sep 30, 2021 | 7.826 | 8.142 | 7.752 | 8.109 | 2,460,421 | +0.37(+4.72%) |
Sep 29, 2021 | 7.743 | 7.797 | 7.664 | 7.743 | 1,545,795 | +0.01(+0.11%) |
Sep 28, 2021 | 7.934 | 7.968 | 7.718 | 7.735 | 1,894,858 | -0.12(-1.48%) |
Sep 27, 2021 | 7.760 | 7.972 | 7.752 | 7.851 | 3,357,229 | +0.19(+2.49%) |
Sep 24, 2021 | 7.486 | 7.756 | 7.469 | 7.660 | 4,023,584 | +0.07(+0.99%) |
Sep 23, 2021 | 7.398 | 7.602 | 7.365 | 7.585 | 2,942,929 | +0.11(+1.44%) |
Sep 22, 2021 | 7.261 | 7.527 | 7.261 | 7.477 | 4,058,300 | +0.29(+4.05%) |
Sep 21, 2021 | 7.037 | 7.203 | 7.029 | 7.187 | 3,709,651 | +0.23(+3.35%) |
Sep 20, 2021 | 6.829 | 6.979 | 6.784 | 6.954 | 4,476,937 | -0.07(-0.95%) |
Sep 17, 2021 | 7.045 | 7.112 | 7.004 | 7.020 | 2,482,982 | -0.15(-2.09%) |
Sep 16, 2021 | 7.145 | 7.220 | 7.062 | 7.170 | 1,597,185 | +0.06(+0.82%) |
Sep 15, 2021 | 7.045 | 7.153 | 7.037 | 7.112 | 1,318,583 | +0.12(+1.66%) |
Sep 14, 2021 | 6.987 | 7.112 | 6.879 | 6.995 | 1,938,159 | +0.07(+0.96%) |
Sep 13, 2021 | 7.004 | 7.070 | 6.904 | 6.929 | 1,755,632 | +0.00(+0.00%) |
Sep 10, 2021 | 6.962 | 7.020 | 6.912 | 6.929 | 877,479 | -0.03(-0.48%) |
Sep 09, 2021 | 6.995 | 7.083 | 6.946 | 6.962 | 1,302,248 | -0.11(-1.53%) |
Sep 08, 2021 | 7.137 | 7.162 | 7.008 | 7.070 | 883,553 | -0.06(-0.82%) |
Sep 07, 2021 | 7.170 | 7.261 | 7.120 | 7.128 | 934,813 | +0.01(+0.12%) |
Sep 03, 2021 | 7.070 | 7.137 | 7.062 | 7.120 | 878,828 | +0.01(+0.12%) |
Sep 02, 2021 | 7.087 | 7.166 | 7.070 | 7.112 | 905,432 | +0.00(+0.00%) |
Sep 01, 2021 | 6.979 | 7.116 | 6.962 | 7.112 | 1,452,663 | +0.32(+4.77%) |
Aug 31, 2021 | 6.829 | 6.858 | 6.730 | 6.788 | 1,474,134 | +0.10(+1.49%) |
Aug 30, 2021 | 6.854 | 6.887 | 6.667 | 6.688 | 1,929,055 | -0.14(-2.07%) |
Aug 27, 2021 | 6.780 | 6.887 | 6.771 | 6.829 | 1,160,684 | +0.11(+1.60%) |
Aug 26, 2021 | 6.697 | 6.829 | 6.689 | 6.722 | 1,298,150 | +0.11(+1.63%) |
Aug 25, 2021 | 6.614 | 6.672 | 6.556 | 6.614 | 1,094,356 | +0.00(+0.00%) |
Aug 24, 2021 | 6.614 | 6.697 | 6.597 | 6.614 | 1,217,069 | +0.03(+0.50%) |
Aug 23, 2021 | 6.589 | 6.614 | 6.473 | 6.581 | 2,052,281 | -0.01(-0.13%) |
Aug 20, 2021 | 6.556 | 6.643 | 6.525 | 6.589 | 1,009,285 | -0.01(-0.13%) |
Aug 19, 2021 | 6.581 | 6.632 | 6.473 | 6.598 | 2,275,946 | -0.16(-2.33%) |
Aug 18, 2021 | 6.705 | 6.854 | 6.672 | 6.755 | 2,170,972 | +0.07(+1.12%) |
Aug 17, 2021 | 6.482 | 6.804 | 6.482 | 6.680 | 2,834,473 | +0.11(+1.64%) |
Aug 16, 2021 | 6.366 | 6.598 | 6.337 | 6.573 | 2,219,839 | +0.16(+2.45%) |
Aug 13, 2021 | 6.465 | 6.465 | 6.250 | 6.415 | 2,679,816 | -0.12(-1.90%) |
Aug 12, 2021 | 6.655 | 6.664 | 6.478 | 6.540 | 1,494,825 | -0.26(-3.89%) |
Aug 11, 2021 | 6.664 | 6.821 | 6.643 | 6.804 | 1,533,721 | +0.25(+3.79%) |
Aug 10, 2021 | 6.506 | 6.577 | 6.457 | 6.556 | 954,023 | +0.03(+0.51%) |
Aug 09, 2021 | 6.647 | 6.655 | 6.482 | 6.523 | 1,613,257 | -0.17(-2.48%) |
Aug 06, 2021 | 6.680 | 6.713 | 6.614 | 6.689 | 877,776 | +0.06(+0.87%) |
Aug 05, 2021 | 6.747 | 6.747 | 6.622 | 6.631 | 1,547,518 | -0.12(-1.72%) |
Aug 04, 2021 | 6.854 | 6.904 | 6.747 | 6.747 | 1,093,085 | -0.21(-2.98%) |
Aug 03, 2021 | 6.995 | 7.004 | 6.838 | 6.953 | 1,140,063 | -0.13(-1.87%) |