Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.940 | 9.500 | 8.840 | 9.320 | 941,033 | +0.29(+3.21%) |
Oct 28, 2021 | 8.800 | 9.190 | 8.700 | 9.030 | 690,160 | +0.25(+2.85%) |
Oct 27, 2021 | 8.670 | 8.860 | 8.570 | 8.780 | 470,987 | +0.06(+0.69%) |
Oct 26, 2021 | 8.730 | 8.720 | 675,290 | -0.15(-1.69%) | ||
Oct 25, 2021 | 8.480 | 8.940 | 8.425 | 8.870 | 598,071 | +0.36(+4.23%) |
Oct 22, 2021 | 8.510 | 8.540 | 8.210 | 8.510 | 694,725 | -0.14(-1.68%) |
Oct 21, 2021 | 8.550 | 8.820 | 8.530 | 8.655 | 452,895 | +0.09(+1.11%) |
Oct 20, 2021 | 8.660 | 8.670 | 8.490 | 8.560 | 384,186 | -0.07(-0.81%) |
Oct 19, 2021 | 8.580 | 8.680 | 8.445 | 8.630 | 365,329 | +0.13(+1.53%) |
Oct 18, 2021 | 8.320 | 8.610 | 8.250 | 8.500 | 519,754 | +0.09(+1.07%) |
Oct 15, 2021 | 8.840 | 8.850 | 8.370 | 8.410 | 389,894 | -0.38(-4.32%) |
Oct 14, 2021 | 8.620 | 8.925 | 8.600 | 8.790 | 390,013 | +0.19(+2.21%) |
Oct 13, 2021 | 8.660 | 8.740 | 8.522 | 8.600 | 340,255 | +0.04(+0.47%) |
Oct 12, 2021 | 8.520 | 8.670 | 8.520 | 8.560 | 346,218 | +0.00(+0.00%) |
Oct 11, 2021 | 8.540 | 8.720 | 8.520 | 8.560 | 381,779 | -0.14(-1.61%) |
Oct 08, 2021 | 8.740 | 8.850 | 8.675 | 8.700 | 519,140 | +0.01(+0.12%) |
Oct 07, 2021 | 8.450 | 8.760 | 8.380 | 8.690 | 503,589 | +0.33(+3.95%) |
Oct 06, 2021 | 8.090 | 8.419 | 8.080 | 8.360 | 565,215 | +0.04(+0.48%) |
Oct 05, 2021 | 8.030 | 8.350 | 7.870 | 8.320 | 922,333 | +0.29(+3.61%) |
Oct 04, 2021 | 8.360 | 8.360 | 7.915 | 8.030 | 1,074,830 | -0.36(-4.29%) |
Oct 01, 2021 | 8.490 | 8.490 | 8.070 | 8.390 | 1,288,773 | -0.11(-1.29%) |
Sep 30, 2021 | 8.600 | 8.682 | 8.360 | 8.500 | 689,802 | -0.02(-0.23%) |
Sep 29, 2021 | 8.770 | 8.820 | 8.490 | 8.520 | 665,963 | -0.21(-2.41%) |
Sep 28, 2021 | 8.900 | 8.990 | 8.720 | 8.730 | 744,295 | -0.30(-3.32%) |
Sep 27, 2021 | 8.960 | 9.070 | 8.890 | 9.030 | 843,461 | +0.04(+0.44%) |
Sep 24, 2021 | 8.930 | 9.010 | 8.900 | 8.990 | 487,655 | +0.00(+0.00%) |
Sep 23, 2021 | 8.980 | 9.010 | 8.928 | 8.990 | 639,095 | +0.09(+1.01%) |
Sep 22, 2021 | 8.980 | 9.028 | 8.900 | 8.900 | 588,634 | +0.12(+1.37%) |
Sep 21, 2021 | 9.020 | 9.140 | 8.780 | 8.780 | 1,441,620 | -0.26(-2.88%) |
Sep 20, 2021 | 9.250 | 9.440 | 8.910 | 9.040 | 1,927,301 | -0.54(-5.64%) |
Sep 17, 2021 | 9.520 | 9.720 | 9.450 | 9.580 | 6,389,225 | +0.00(+0.00%) |
Sep 16, 2021 | 9.810 | 10.04 | 9.550 | 9.580 | 1,211,119 | -0.33(-3.33%) |
Sep 15, 2021 | 9.850 | 10.06 | 9.766 | 9.910 | 1,471,969 | +0.12(+1.23%) |
Sep 14, 2021 | 9.800 | 10.10 | 9.700 | 9.790 | 1,010,005 | -0.04(-0.41%) |
Sep 13, 2021 | 9.900 | 10.10 | 9.775 | 9.830 | 1,102,953 | -0.07(-0.71%) |
Sep 10, 2021 | 10.00 | 10.15 | 9.900 | 9.900 | 1,058,474 | -0.04(-0.40%) |
Sep 09, 2021 | 9.490 | 9.990 | 9.450 | 9.940 | 1,083,108 | +0.45(+4.74%) |
Sep 08, 2021 | 9.400 | 9.590 | 9.180 | 9.490 | 1,280,222 | +0.10(+1.06%) |
Sep 07, 2021 | 10.78 | 10.80 | 9.200 | 9.390 | 3,036,430 | -1.29(-12.08%) |
Sep 03, 2021 | 10.12 | 10.77 | 10.05 | 10.68 | 2,330,637 | +0.74(+7.44%) |
Sep 02, 2021 | 9.480 | 10.11 | 9.470 | 9.940 | 868,557 | +0.30(+3.11%) |
Sep 01, 2021 | 9.150 | 9.710 | 9.150 | 9.640 | 626,439 | +0.38(+4.10%) |
Aug 31, 2021 | 9.110 | 9.310 | 8.980 | 9.260 | 854,555 | +0.19(+2.09%) |
Aug 30, 2021 | 9.700 | 9.740 | 9.020 | 9.070 | 1,125,717 | -0.75(-7.64%) |
Aug 27, 2021 | 9.590 | 10.02 | 9.580 | 9.820 | 684,579 | +0.17(+1.76%) |
Aug 26, 2021 | 9.670 | 10.03 | 9.610 | 9.650 | 570,151 | -0.16(-1.63%) |
Aug 25, 2021 | 9.700 | 10.18 | 9.480 | 9.810 | 928,149 | +0.15(+1.55%) |
Aug 24, 2021 | 9.400 | 9.815 | 9.400 | 9.660 | 1,022,443 | +0.25(+2.66%) |
Aug 23, 2021 | 8.950 | 9.450 | 8.870 | 9.410 | 885,504 | +0.59(+6.69%) |
Aug 20, 2021 | 8.750 | 8.850 | 8.480 | 8.820 | 1,392,588 | +0.36(+4.26%) |
Aug 19, 2021 | 8.670 | 9.000 | 8.358 | 8.460 | 1,576,189 | -0.57(-6.31%) |
Aug 18, 2021 | 9.020 | 9.200 | 8.820 | 9.030 | 865,001 | +0.02(+0.22%) |
Aug 17, 2021 | 9.380 | 9.600 | 8.970 | 9.010 | 1,558,043 | -0.46(-4.86%) |
Aug 16, 2021 | 9.680 | 9.885 | 9.230 | 9.470 | 1,188,680 | -0.21(-2.17%) |
Aug 13, 2021 | 9.740 | 9.880 | 9.550 | 9.680 | 640,990 | -0.20(-2.02%) |
Aug 12, 2021 | 9.560 | 9.900 | 9.450 | 9.880 | 1,108,640 | +0.32(+3.35%) |
Aug 11, 2021 | 10.20 | 10.23 | 9.320 | 9.560 | 2,858,259 | -0.63(-6.18%) |
Aug 10, 2021 | 10.43 | 10.45 | 9.980 | 10.19 | 2,179,910 | -0.30(-2.86%) |
Aug 09, 2021 | 10.37 | 10.63 | 10.28 | 10.49 | 1,187,448 | +0.20(+1.94%) |
Aug 06, 2021 | 10.60 | 10.66 | 10.24 | 10.29 | 553,568 | -0.30(-2.83%) |
Aug 05, 2021 | 10.35 | 10.70 | 10.35 | 10.59 | 445,907 | +0.28(+2.72%) |
Aug 04, 2021 | 10.45 | 10.56 | 10.24 | 10.31 | 461,119 | -0.19(-1.81%) |
Aug 03, 2021 | 10.80 | 10.84 | 10.47 | 10.50 | 514,012 | -0.28(-2.60%) |