Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.830 | 10.17 | 9.760 | 10.08 | 133,838 | +0.15(+1.51%) |
Oct 28, 2021 | 9.600 | 10.10 | 9.420 | 9.930 | 144,269 | +0.37(+3.87%) |
Oct 27, 2021 | 9.770 | 9.950 | 9.460 | 9.560 | 91,642 | -0.21(-2.15%) |
Oct 26, 2021 | 9.770 | 9.770 | 92,139 | +0.14(+1.45%) | ||
Oct 25, 2021 | 9.530 | 10.00 | 9.530 | 9.630 | 51,485 | +0.17(+1.80%) |
Oct 22, 2021 | 10.19 | 10.19 | 9.400 | 9.460 | 72,159 | -0.50(-5.02%) |
Oct 21, 2021 | 9.080 | 10.19 | 9.050 | 9.960 | 143,839 | +0.87(+9.57%) |
Oct 20, 2021 | 9.440 | 9.440 | 9.050 | 9.090 | 37,960 | -0.24(-2.57%) |
Oct 19, 2021 | 9.770 | 9.890 | 8.940 | 9.330 | 92,667 | -0.37(-3.81%) |
Oct 18, 2021 | 10.49 | 10.99 | 9.170 | 9.700 | 192,108 | -0.44(-4.34%) |
Oct 15, 2021 | 9.500 | 10.14 | 9.400 | 10.14 | 87,024 | +0.79(+8.45%) |
Oct 14, 2021 | 9.690 | 9.950 | 8.940 | 9.350 | 97,828 | +0.05(+0.54%) |
Oct 13, 2021 | 8.500 | 9.310 | 8.450 | 9.300 | 147,654 | +0.81(+9.54%) |
Oct 12, 2021 | 7.880 | 8.550 | 7.740 | 8.490 | 113,731 | +1.05(+14.11%) |
Oct 08, 2021 | 7.440 | 7.440 | 7.440 | 0 | +0.01(+0.13%) | |
Oct 07, 2021 | 7.430 | 7.600 | 7.410 | 7.430 | 28,636 | -0.01(-0.13%) |
Oct 06, 2021 | 7.530 | 7.550 | 7.320 | 7.440 | 51,647 | -0.16(-2.11%) |
Oct 05, 2021 | 7.550 | 7.600 | 7.250 | 7.600 | 48,605 | +0.38(+5.26%) |
Oct 04, 2021 | 7.620 | 7.620 | 7.170 | 7.220 | 55,168 | -0.40(-5.25%) |
Oct 01, 2021 | 7.210 | 7.630 | 7.100 | 7.620 | 52,158 | +0.52(+7.32%) |
Sep 30, 2021 | 7.160 | 7.220 | 6.880 | 7.100 | 25,830 | +0.05(+0.71%) |
Sep 29, 2021 | 7.330 | 7.360 | 7.000 | 7.050 | 46,451 | -0.03(-0.42%) |
Sep 28, 2021 | 7.340 | 7.340 | 7.080 | 7.080 | 44,926 | -0.18(-2.48%) |
Sep 27, 2021 | 7.720 | 7.720 | 7.100 | 7.260 | 39,733 | +0.01(+0.14%) |
Sep 24, 2021 | 7.670 | 7.760 | 7.210 | 7.250 | 158,958 | -0.20(-2.68%) |
Sep 23, 2021 | 6.800 | 7.650 | 6.770 | 7.450 | 136,497 | +0.72(+10.70%) |
Sep 22, 2021 | 6.990 | 7.060 | 6.660 | 6.730 | 110,330 | -0.21(-3.03%) |
Sep 21, 2021 | 7.320 | 7.450 | 6.860 | 6.940 | 75,233 | -0.32(-4.41%) |
Sep 20, 2021 | 7.650 | 7.900 | 7.130 | 7.260 | 81,262 | -0.38(-4.97%) |
Sep 17, 2021 | 7.730 | 7.890 | 7.530 | 7.640 | 125,191 | -0.03(-0.39%) |
Sep 16, 2021 | 7.240 | 7.780 | 7.200 | 7.670 | 140,723 | +0.60(+8.49%) |
Sep 15, 2021 | 8.180 | 8.420 | 6.360 | 7.070 | 500,285 | -1.08(-13.25%) |
Sep 14, 2021 | 8.260 | 8.400 | 8.070 | 8.150 | 98,985 | -0.07(-0.85%) |
Sep 13, 2021 | 8.190 | 8.390 | 8.100 | 8.220 | 55,500 | +0.14(+1.73%) |
Sep 10, 2021 | 7.970 | 8.390 | 7.885 | 8.080 | 53,498 | +0.23(+2.93%) |
Sep 09, 2021 | 7.810 | 7.960 | 7.760 | 7.850 | 27,758 | +0.02(+0.26%) |
Sep 08, 2021 | 8.380 | 8.380 | 7.810 | 7.830 | 57,610 | -0.36(-4.40%) |
Sep 07, 2021 | 7.970 | 8.310 | 7.970 | 8.190 | 19,071 | +0.28(+3.54%) |
Sep 03, 2021 | 7.910 | 7.910 | 7.910 | 0 | -0.18(-2.22%) | |
Sep 02, 2021 | 8.280 | 8.280 | 7.980 | 8.090 | 25,222 | -0.11(-1.34%) |
Sep 01, 2021 | 8.020 | 8.260 | 8.000 | 8.200 | 49,520 | +0.17(+2.12%) |
Aug 31, 2021 | 8.400 | 8.400 | 8.030 | 8.030 | 29,206 | -0.35(-4.18%) |
Aug 30, 2021 | 8.300 | 8.420 | 8.300 | 8.380 | 19,871 | +0.13(+1.58%) |
Aug 27, 2021 | 8.040 | 8.400 | 8.000 | 8.250 | 31,967 | +0.21(+2.61%) |
Aug 26, 2021 | 7.940 | 8.050 | 7.850 | 8.040 | 8,253 | +0.10(+1.26%) |
Aug 25, 2021 | 8.440 | 8.440 | 7.850 | 7.940 | 25,691 | -0.27(-3.29%) |
Aug 24, 2021 | 7.850 | 8.390 | 7.850 | 8.210 | 51,472 | +0.54(+7.04%) |
Aug 23, 2021 | 7.750 | 7.930 | 7.660 | 7.670 | 24,324 | +0.09(+1.19%) |
Aug 20, 2021 | 7.620 | 7.900 | 7.550 | 7.580 | 50,833 | +0.04(+0.53%) |
Aug 19, 2021 | 8.050 | 8.050 | 7.510 | 7.540 | 52,437 | -0.59(-7.26%) |
Aug 18, 2021 | 8.430 | 8.430 | 7.940 | 8.130 | 39,186 | -0.05(-0.61%) |
Aug 17, 2021 | 8.580 | 8.580 | 8.150 | 8.180 | 46,499 | -0.40(-4.66%) |
Aug 16, 2021 | 8.580 | 8.650 | 8.500 | 8.580 | 20,277 | +0.00(+0.00%) |
Aug 13, 2021 | 8.880 | 8.880 | 8.520 | 8.580 | 34,348 | -0.21(-2.39%) |
Aug 12, 2021 | 8.410 | 8.920 | 8.410 | 8.790 | 29,699 | +0.32(+3.78%) |
Aug 11, 2021 | 8.850 | 8.930 | 8.500 | 8.470 | 46,082 | -0.36(-4.08%) |
Aug 10, 2021 | 8.620 | 8.890 | 8.620 | 8.830 | 24,368 | +0.21(+2.44%) |
Aug 09, 2021 | 8.420 | 8.750 | 8.410 | 8.620 | 15,640 | +0.19(+2.25%) |
Aug 06, 2021 | 8.490 | 8.640 | 8.420 | 8.430 | 33,286 | -0.07(-0.82%) |
Aug 05, 2021 | 8.490 | 8.650 | 8.370 | 8.500 | 26,768 | +0.00(+0.00%) |
Aug 04, 2021 | 8.610 | 8.610 | 8.330 | 8.500 | 15,230 | +0.06(+0.71%) |