Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.750 | 8.140 | 8.280 | 8,977,752 | -0.47(-5.37%) | |
Oct 28, 2021 | 8.580 | 8.820 | 8.750 | 4,809,731 | +0.03(+0.34%) | |
Oct 27, 2021 | 8.800 | 8.900 | 8.550 | 8.720 | 4,991,358 | -0.12(-1.36%) |
Oct 26, 2021 | 9.360 | 8.840 | 6,564,504 | -0.59(-6.26%) | ||
Oct 25, 2021 | 9.710 | 9.714 | 9.271 | 9.430 | 5,270,786 | -0.16(-1.67%) |
Oct 22, 2021 | 9.840 | 9.455 | 9.590 | 8,997,893 | -0.16(-1.64%) | |
Oct 21, 2021 | 9.590 | 10.02 | 9.570 | 9.750 | 6,782,583 | -0.02(-0.20%) |
Oct 20, 2021 | 9.660 | 10.07 | 9.500 | 9.770 | 8,511,041 | +0.17(+1.77%) |
Oct 19, 2021 | 8.710 | 9.770 | 8.700 | 9.600 | 20,132,348 | +1.10(+12.94%) |
Oct 18, 2021 | 8.460 | 8.730 | 8.360 | 8.500 | 7,047,225 | -0.12(-1.39%) |
Oct 15, 2021 | 8.860 | 9.010 | 8.540 | 8.620 | 7,721,875 | -0.31(-3.47%) |
Oct 14, 2021 | 9.280 | 9.370 | 8.860 | 8.930 | 8,155,991 | -0.48(-5.10%) |
Oct 13, 2021 | 9.260 | 9.460 | 9.065 | 9.410 | 5,360,731 | +0.18(+1.95%) |
Oct 12, 2021 | 8.930 | 9.230 | 8.850 | 9.230 | 5,009,584 | +0.23(+2.56%) |
Oct 11, 2021 | 9.050 | 9.215 | 8.640 | 9.000 | 8,295,722 | +0.21(+2.39%) |
Oct 08, 2021 | 8.270 | 8.855 | 8.120 | 8.790 | 10,558,542 | +0.62(+7.59%) |
Oct 07, 2021 | 7.800 | 8.377 | 7.720 | 8.170 | 10,050,552 | +0.72(+9.66%) |
Oct 06, 2021 | 7.360 | 7.600 | 7.250 | 7.450 | 5,502,141 | -0.02(-0.27%) |
Oct 05, 2021 | 7.260 | 7.635 | 7.260 | 7.470 | 6,285,555 | +0.21(+2.96%) |
Oct 04, 2021 | 7.660 | 7.655 | 7.220 | 7.255 | 11,107,298 | -0.54(-6.87%) |
Oct 01, 2021 | 7.970 | 8.049 | 7.620 | 7.790 | 5,838,669 | -0.24(-2.99%) |
Sep 30, 2021 | 7.720 | 8.130 | 7.660 | 8.030 | 5,921,440 | +0.30(+3.88%) |
Sep 29, 2021 | 7.960 | 8.065 | 7.720 | 7.730 | 4,038,328 | -0.30(-3.74%) |
Sep 28, 2021 | 8.120 | 8.305 | 7.970 | 8.030 | 5,388,363 | -0.17(-2.07%) |
Sep 27, 2021 | 7.870 | 8.215 | 7.550 | 8.200 | 9,261,423 | +0.25(+3.14%) |
Sep 24, 2021 | 8.280 | 8.350 | 7.810 | 7.950 | 10,127,685 | -0.51(-6.03%) |
Sep 23, 2021 | 8.520 | 8.570 | 8.250 | 8.460 | 4,715,551 | -0.04(-0.47%) |
Sep 22, 2021 | 8.300 | 8.800 | 8.300 | 8.500 | 5,977,238 | +0.24(+2.91%) |
Sep 21, 2021 | 8.410 | 8.455 | 8.210 | 8.260 | 2,958,044 | -0.13(-1.55%) |
Sep 20, 2021 | 8.510 | 8.590 | 8.250 | 8.390 | 7,291,506 | -0.31(-3.56%) |
Sep 17, 2021 | 9.100 | 9.100 | 8.660 | 8.700 | 6,791,395 | -0.22(-2.47%) |
Sep 16, 2021 | 8.760 | 9.025 | 8.620 | 8.920 | 4,700,591 | +0.09(+1.02%) |
Sep 15, 2021 | 8.910 | 8.970 | 8.680 | 8.830 | 6,657,961 | -0.15(-1.67%) |
Sep 14, 2021 | 9.190 | 9.240 | 8.870 | 8.980 | 4,420,127 | -0.28(-3.02%) |
Sep 13, 2021 | 9.490 | 9.568 | 9.080 | 9.260 | 5,399,610 | -0.33(-3.44%) |
Sep 10, 2021 | 9.930 | 10.06 | 9.540 | 9.590 | 3,086,033 | -0.19(-1.94%) |
Sep 09, 2021 | 9.330 | 9.845 | 9.310 | 9.780 | 4,691,235 | +0.17(+1.77%) |
Sep 08, 2021 | 10.17 | 10.18 | 9.480 | 9.610 | 7,506,351 | -0.57(-5.60%) |
Sep 07, 2021 | 10.00 | 10.61 | 9.900 | 10.18 | 9,367,383 | +0.21(+2.11%) |
Sep 03, 2021 | 9.840 | 10.10 | 9.780 | 9.970 | 4,179,654 | +0.05(+0.50%) |
Sep 02, 2021 | 10.07 | 10.20 | 9.730 | 9.920 | 8,649,766 | -0.01(-0.10%) |
Sep 01, 2021 | 9.190 | 10.20 | 9.180 | 9.930 | 14,008,512 | +0.87(+9.60%) |
Aug 31, 2021 | 8.970 | 9.227 | 8.790 | 9.060 | 7,603,983 | +0.37(+4.26%) |
Aug 30, 2021 | 8.540 | 8.750 | 8.290 | 8.690 | 7,937,710 | +0.03(+0.35%) |
Aug 27, 2021 | 9.018 | 9.018 | 8.560 | 8.660 | 11,622,746 | -0.54(-5.87%) |
Aug 26, 2021 | 9.340 | 9.500 | 9.155 | 9.200 | 8,151,182 | -0.22(-2.34%) |
Aug 25, 2021 | 9.330 | 9.550 | 9.120 | 9.420 | 6,981,724 | -0.10(-1.05%) |
Aug 24, 2021 | 9.150 | 9.660 | 9.090 | 9.520 | 13,823,666 | +0.75(+8.55%) |
Aug 23, 2021 | 8.550 | 8.850 | 8.245 | 8.770 | 17,266,202 | +0.44(+5.28%) |
Aug 20, 2021 | 8.200 | 8.680 | 8.190 | 8.330 | 13,382,673 | +0.13(+1.59%) |
Aug 19, 2021 | 8.420 | 8.595 | 8.160 | 8.200 | 12,864,228 | -0.51(-5.86%) |
Aug 18, 2021 | 8.810 | 8.920 | 8.400 | 8.710 | 14,175,340 | -0.04(-0.46%) |
Aug 17, 2021 | 8.660 | 9.045 | 8.450 | 8.750 | 11,781,776 | -0.23(-2.56%) |
Aug 16, 2021 | 9.320 | 9.410 | 8.940 | 8.980 | 10,559,179 | -0.49(-5.17%) |
Aug 13, 2021 | 9.430 | 9.800 | 9.280 | 9.470 | 10,939,591 | +0.00(+0.00%) |
Aug 12, 2021 | 10.30 | 10.32 | 9.120 | 9.470 | 31,522,904 | -0.74(-7.25%) |
Aug 11, 2021 | 10.74 | 10.75 | 10.12 | 10.21 | 10,832,770 | -0.41(-3.86%) |
Aug 10, 2021 | 11.00 | 11.22 | 10.54 | 10.62 | 7,950,322 | -0.21(-1.94%) |
Aug 09, 2021 | 10.63 | 10.92 | 10.49 | 10.83 | 8,535,019 | +0.25(+2.36%) |
Aug 06, 2021 | 10.87 | 10.98 | 10.52 | 10.58 | 6,683,946 | -0.33(-3.02%) |
Aug 05, 2021 | 11.03 | 11.15 | 10.75 | 10.91 | 8,346,074 | -0.32(-2.85%) |
Aug 04, 2021 | 11.28 | 11.40 | 10.99 | 11.23 | 9,212,327 | +0.02(+0.18%) |
Aug 03, 2021 | 11.20 | 11.25 | 10.82 | 11.21 | 6,125,235 | -0.20(-1.75%) |