Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.279 | 8.325 | 8.039 | 8.076 | 1,345,023 | +0.02(+0.23%) |
Oct 28, 2021 | 8.085 | 8.159 | 7.984 | 8.058 | 775,435 | +0.01(+0.11%) |
Oct 27, 2021 | 8.251 | 8.279 | 7.956 | 8.048 | 1,217,211 | -0.29(-3.53%) |
Oct 26, 2021 | 8.454 | 8.343 | 8.343 | 815,040 | -0.21(-2.48%) | |
Oct 25, 2021 | 8.509 | 8.647 | 8.444 | 8.555 | 716,406 | -0.01(-0.11%) |
Oct 22, 2021 | 8.315 | 8.702 | 8.279 | 8.564 | 1,892,352 | +0.52(+6.53%) |
Oct 21, 2021 | 7.910 | 8.067 | 7.708 | 8.039 | 2,104,615 | -0.04(-0.46%) |
Oct 20, 2021 | 8.058 | 8.260 | 7.966 | 8.076 | 1,179,565 | +0.02(+0.23%) |
Oct 19, 2021 | 8.297 | 8.352 | 7.947 | 8.058 | 1,315,909 | -0.29(-3.53%) |
Oct 18, 2021 | 8.417 | 8.417 | 8.260 | 8.352 | 678,265 | -0.25(-2.89%) |
Oct 15, 2021 | 8.592 | 8.873 | 8.564 | 8.601 | 941,128 | +0.29(+3.43%) |
Oct 14, 2021 | 8.490 | 8.490 | 8.256 | 8.315 | 888,088 | -0.20(-2.38%) |
Oct 13, 2021 | 8.352 | 8.610 | 8.352 | 8.518 | 819,854 | +0.18(+2.21%) |
Oct 12, 2021 | 8.389 | 8.472 | 8.306 | 8.334 | 316,009 | -0.06(-0.66%) |
Oct 11, 2021 | 8.223 | 8.532 | 8.223 | 8.389 | 705,068 | +0.15(+1.79%) |
Oct 08, 2021 | 8.362 | 8.398 | 8.223 | 8.242 | 972,455 | -0.07(-0.89%) |
Oct 07, 2021 | 8.362 | 8.362 | 8.196 | 8.315 | 1,084,605 | -0.07(-0.88%) |
Oct 06, 2021 | 8.315 | 8.481 | 8.297 | 8.389 | 741,913 | -0.07(-0.87%) |
Oct 05, 2021 | 8.619 | 8.629 | 8.454 | 8.463 | 914,697 | -0.21(-2.44%) |
Oct 04, 2021 | 8.831 | 8.886 | 8.675 | 8.675 | 853,599 | -0.33(-3.68%) |
Oct 01, 2021 | 9.080 | 9.144 | 8.928 | 9.006 | 1,717,175 | -0.20(-2.20%) |
Sep 30, 2021 | 9.282 | 9.457 | 9.167 | 9.209 | 1,382,366 | +0.05(+0.50%) |
Sep 29, 2021 | 9.117 | 9.319 | 9.061 | 9.163 | 1,173,418 | +0.10(+1.12%) |
Sep 28, 2021 | 9.264 | 9.282 | 9.015 | 9.061 | 1,145,303 | -0.39(-4.09%) |
Sep 27, 2021 | 9.439 | 9.540 | 9.356 | 9.448 | 728,181 | -0.12(-1.25%) |
Sep 24, 2021 | 9.559 | 9.724 | 9.499 | 9.568 | 566,640 | -0.12(-1.24%) |
Sep 23, 2021 | 9.467 | 9.757 | 9.430 | 9.688 | 1,050,796 | +0.29(+3.04%) |
Sep 22, 2021 | 9.223 | 9.605 | 9.223 | 9.402 | 1,936,969 | +0.30(+3.34%) |
Sep 21, 2021 | 8.896 | 9.135 | 8.767 | 9.098 | 1,430,162 | +0.25(+2.81%) |
Sep 20, 2021 | 8.932 | 8.988 | 8.656 | 8.850 | 2,025,978 | -0.42(-4.57%) |
Sep 17, 2021 | 9.282 | 9.363 | 9.144 | 9.273 | 1,888,199 | -0.32(-3.36%) |
Sep 16, 2021 | 10.03 | 10.04 | 9.582 | 9.595 | 1,253,159 | -0.64(-6.21%) |
Sep 15, 2021 | 10.31 | 10.34 | 10.10 | 10.23 | 921,539 | -0.31(-2.97%) |
Sep 14, 2021 | 10.56 | 10.75 | 10.46 | 10.54 | 511,048 | +0.01(+0.09%) |
Sep 13, 2021 | 10.63 | 10.68 | 10.47 | 10.53 | 677,795 | -0.08(-0.78%) |
Sep 10, 2021 | 10.65 | 10.92 | 10.59 | 10.62 | 703,618 | -0.35(-3.19%) |
Sep 09, 2021 | 10.98 | 11.26 | 10.88 | 10.97 | 1,679,362 | +0.13(+1.19%) |
Sep 08, 2021 | 10.95 | 11.04 | 10.63 | 10.84 | 1,704,426 | -0.28(-2.48%) |
Sep 07, 2021 | 10.98 | 11.13 | 10.95 | 11.11 | 907,870 | +0.14(+1.26%) |
Sep 03, 2021 | 10.83 | 11.06 | 10.75 | 10.98 | 754,401 | +0.21(+1.97%) |
Sep 02, 2021 | 11.06 | 11.10 | 10.75 | 10.77 | 909,672 | -0.14(-1.27%) |
Sep 01, 2021 | 10.79 | 11.05 | 10.78 | 10.90 | 1,866,323 | +0.18(+1.72%) |
Aug 31, 2021 | 11.02 | 11.03 | 10.65 | 10.72 | 8,898,618 | -0.23(-2.10%) |
Aug 30, 2021 | 10.91 | 11.04 | 10.82 | 10.95 | 1,652,524 | -0.07(-0.67%) |
Aug 27, 2021 | 10.88 | 11.11 | 10.85 | 11.02 | 2,061,603 | +0.17(+1.53%) |
Aug 26, 2021 | 11.00 | 11.01 | 10.81 | 10.86 | 1,472,448 | -0.17(-1.50%) |
Aug 25, 2021 | 10.30 | 11.03 | 10.24 | 11.02 | 2,072,315 | +0.71(+6.87%) |
Aug 24, 2021 | 10.18 | 10.34 | 10.01 | 10.31 | 730,079 | +0.46(+4.67%) |
Aug 23, 2021 | 9.863 | 9.922 | 9.734 | 9.853 | 985,000 | +0.17(+1.71%) |
Aug 20, 2021 | 9.522 | 9.752 | 9.476 | 9.688 | 1,069,353 | +0.22(+2.33%) |
Aug 19, 2021 | 9.439 | 9.513 | 9.255 | 9.467 | 870,237 | -0.13(-1.34%) |
Aug 18, 2021 | 9.918 | 9.991 | 9.586 | 9.595 | 568,055 | -0.41(-4.05%) |
Aug 17, 2021 | 10.16 | 10.21 | 9.899 | 10.00 | 1,444,702 | +0.06(+0.65%) |
Aug 16, 2021 | 9.982 | 10.17 | 9.936 | 9.936 | 676,424 | -0.06(-0.55%) |
Aug 13, 2021 | 9.715 | 10.12 | 9.651 | 9.991 | 680,073 | +0.28(+2.84%) |
Aug 12, 2021 | 9.853 | 9.922 | 9.660 | 9.715 | 365,622 | -0.26(-2.59%) |
Aug 11, 2021 | 9.991 | 10.06 | 9.853 | 9.973 | 465,973 | -0.07(-0.73%) |
Aug 10, 2021 | 9.945 | 10.18 | 9.872 | 10.05 | 425,330 | +0.15(+1.49%) |
Aug 09, 2021 | 9.651 | 10.02 | 9.605 | 9.899 | 601,253 | +0.32(+3.37%) |
Aug 06, 2021 | 9.752 | 9.761 | 9.531 | 9.577 | 338,088 | -0.04(-0.38%) |
Aug 05, 2021 | 9.826 | 9.886 | 9.568 | 9.614 | 424,791 | -0.19(-1.97%) |
Aug 04, 2021 | 10.02 | 10.03 | 9.678 | 9.807 | 386,573 | +0.05(+0.47%) |
Aug 03, 2021 | 9.586 | 9.798 | 9.457 | 9.761 | 479,973 | +0.00(+0.00%) |