Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.122 | 8.302 | 7.502 | 8.147 | 56,466 | +0.57(+7.54%) |
Oct 28, 2021 | 7.935 | 7.967 | 7.445 | 7.576 | 40,134 | -0.40(-5.01%) |
Oct 27, 2021 | 8.269 | 8.269 | 7.869 | 7.975 | 19,590 | -0.30(-3.65%) |
Oct 26, 2021 | 8.122 | 8.277 | 7.918 | 8.277 | 28,266 | +0.34(+4.32%) |
Oct 25, 2021 | 7.723 | 8.057 | 7.723 | 7.935 | 12,097 | +0.16(+2.05%) |
Oct 22, 2021 | 7.666 | 7.967 | 7.578 | 7.776 | 39,639 | +0.11(+1.44%) |
Oct 21, 2021 | 7.747 | 7.780 | 7.543 | 7.666 | 13,381 | +0.01(+0.11%) |
Oct 20, 2021 | 7.649 | 7.935 | 7.572 | 7.657 | 22,806 | +0.11(+1.40%) |
Oct 19, 2021 | 7.176 | 7.687 | 7.156 | 7.551 | 40,305 | +0.38(+5.35%) |
Oct 18, 2021 | 7.209 | 7.479 | 6.998 | 7.168 | 19,416 | -0.04(-0.57%) |
Oct 15, 2021 | 7.160 | 7.396 | 7.160 | 7.209 | 17,484 | +0.19(+2.67%) |
Oct 14, 2021 | 7.070 | 7.274 | 6.964 | 7.021 | 25,534 | +0.06(+0.82%) |
Oct 13, 2021 | 7.152 | 7.383 | 6.842 | 6.964 | 39,418 | -0.11(-1.50%) |
Oct 12, 2021 | 7.111 | 7.196 | 7.029 | 7.070 | 16,279 | -0.02(-0.34%) |
Oct 11, 2021 | 7.225 | 7.290 | 7.087 | 7.095 | 17,259 | -0.02(-0.34%) |
Oct 08, 2021 | 7.368 | 7.434 | 7.095 | 7.119 | 8,765 | -0.09(-1.24%) |
Oct 07, 2021 | 7.282 | 7.421 | 7.111 | 7.209 | 17,457 | +0.06(+0.80%) |
Oct 06, 2021 | 7.307 | 7.396 | 7.103 | 7.152 | 19,868 | -0.15(-2.01%) |
Oct 05, 2021 | 7.315 | 7.413 | 7.225 | 7.299 | 20,663 | -0.02(-0.22%) |
Oct 04, 2021 | 7.535 | 7.758 | 7.258 | 7.315 | 47,955 | -0.42(-5.48%) |
Oct 01, 2021 | 7.714 | 8.130 | 7.608 | 7.739 | 53,455 | +0.13(+1.71%) |
Sep 30, 2021 | 7.690 | 7.739 | 7.462 | 7.608 | 14,222 | +0.01(+0.11%) |
Sep 29, 2021 | 7.910 | 8.032 | 7.600 | 7.600 | 23,705 | -0.24(-3.12%) |
Sep 28, 2021 | 8.065 | 8.196 | 7.829 | 7.845 | 29,858 | -0.32(-3.90%) |
Sep 27, 2021 | 8.236 | 8.277 | 7.918 | 8.163 | 12,924 | -0.08(-0.99%) |
Sep 24, 2021 | 8.310 | 8.399 | 8.205 | 8.245 | 11,929 | -0.07(-0.79%) |
Sep 23, 2021 | 8.367 | 8.399 | 8.073 | 8.310 | 30,265 | -0.09(-1.07%) |
Sep 22, 2021 | 8.375 | 8.637 | 8.375 | 8.399 | 7,975 | -0.01(-0.10%) |
Sep 21, 2021 | 8.611 | 8.611 | 8.302 | 8.408 | 7,651 | -0.15(-1.81%) |
Sep 20, 2021 | 8.766 | 8.766 | 8.265 | 8.563 | 35,182 | +0.33(+3.96%) |
Sep 17, 2021 | 8.644 | 8.872 | 8.024 | 8.236 | 69,577 | -0.42(-4.81%) |
Sep 16, 2021 | 9.721 | 9.718 | 8.510 | 8.652 | 18,991 | -0.03(-0.38%) |
Sep 15, 2021 | 8.563 | 8.872 | 8.481 | 8.685 | 15,779 | +0.21(+2.50%) |
Sep 14, 2021 | 9.003 | 9.158 | 8.440 | 8.473 | 19,609 | -0.43(-4.85%) |
Sep 13, 2021 | 9.435 | 9.582 | 8.905 | 8.905 | 21,581 | -0.39(-4.21%) |
Sep 10, 2021 | 9.337 | 9.451 | 9.182 | 9.296 | 10,587 | -0.03(-0.35%) |
Sep 09, 2021 | 9.199 | 9.525 | 9.199 | 9.329 | 12,650 | +0.04(+0.44%) |
Sep 08, 2021 | 9.761 | 9.835 | 9.199 | 9.288 | 37,098 | -0.37(-3.80%) |
Sep 07, 2021 | 9.623 | 9.867 | 9.484 | 9.655 | 29,394 | +0.07(+0.77%) |
Sep 03, 2021 | 9.729 | 10.03 | 9.460 | 9.582 | 52,024 | -0.26(-2.65%) |
Sep 02, 2021 | 9.704 | 10.18 | 9.419 | 9.843 | 37,359 | +0.24(+2.55%) |
Sep 01, 2021 | 10.16 | 10.30 | 9.335 | 9.598 | 77,795 | -0.15(-1.49%) |
Aug 31, 2021 | 9.647 | 9.979 | 9.363 | 9.743 | 26,628 | -0.02(-0.17%) |
Aug 30, 2021 | 9.259 | 9.880 | 9.171 | 9.760 | 37,237 | +0.53(+5.77%) |
Aug 27, 2021 | 8.380 | 9.300 | 8.380 | 9.227 | 202,137 | +0.24(+2.69%) |
Aug 26, 2021 | 8.687 | 9.275 | 8.503 | 8.985 | 71,076 | +0.19(+2.11%) |
Aug 25, 2021 | 8.275 | 8.832 | 8.066 | 8.800 | 23,136 | +0.60(+7.28%) |
Aug 24, 2021 | 8.025 | 8.461 | 8.025 | 8.203 | 17,902 | +0.13(+1.60%) |
Aug 23, 2021 | 7.953 | 8.146 | 7.904 | 8.074 | 17,204 | +0.06(+0.81%) |
Aug 20, 2021 | 7.896 | 8.130 | 7.821 | 8.009 | 11,630 | +0.08(+1.02%) |
Aug 19, 2021 | 7.921 | 8.287 | 7.750 | 7.929 | 20,210 | -0.16(-1.99%) |
Aug 18, 2021 | 7.800 | 8.195 | 7.791 | 8.090 | 26,487 | +0.33(+4.21%) |
Aug 17, 2021 | 8.251 | 8.332 | 7.082 | 7.763 | 66,896 | -0.48(-5.82%) |
Aug 16, 2021 | 8.453 | 8.453 | 8.198 | 8.243 | 16,342 | -0.15(-1.83%) |
Aug 13, 2021 | 8.461 | 8.513 | 8.325 | 8.396 | 15,666 | -0.13(-1.51%) |
Aug 12, 2021 | 8.759 | 8.759 | 8.227 | 8.525 | 15,004 | -0.23(-2.67%) |
Aug 11, 2021 | 8.864 | 8.969 | 8.671 | 8.759 | 14,669 | -0.08(-0.91%) |
Aug 10, 2021 | 8.582 | 8.856 | 8.582 | 8.840 | 14,128 | +0.22(+2.53%) |
Aug 09, 2021 | 8.340 | 8.767 | 8.166 | 8.622 | 18,674 | +0.14(+1.62%) |
Aug 06, 2021 | 8.695 | 8.856 | 8.227 | 8.485 | 46,556 | -0.38(-4.28%) |
Aug 05, 2021 | 8.590 | 8.864 | 8.227 | 8.864 | 83,965 | +0.27(+3.19%) |
Aug 04, 2021 | 8.816 | 9.006 | 8.590 | 8.590 | 13,521 | -0.37(-4.14%) |
Aug 03, 2021 | 9.009 | 9.009 | 8.606 | 8.961 | 25,458 | -0.09(-0.98%) |