Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.260 | 8.300 | 8.039 | 8.190 | 368,012 | -0.11(-1.33%) |
Oct 28, 2021 | 8.250 | 8.330 | 8.200 | 8.300 | 314,912 | +0.10(+1.22%) |
Oct 27, 2021 | 8.280 | 8.350 | 8.140 | 8.200 | 315,699 | -0.07(-0.85%) |
Oct 26, 2021 | 8.500 | 8.270 | 384,982 | -0.17(-2.01%) | ||
Oct 25, 2021 | 8.360 | 8.530 | 8.360 | 8.440 | 393,794 | +0.10(+1.20%) |
Oct 22, 2021 | 8.390 | 8.390 | 8.160 | 8.340 | 407,383 | -0.08(-0.95%) |
Oct 21, 2021 | 8.520 | 8.520 | 8.340 | 8.420 | 439,825 | -0.16(-1.86%) |
Oct 20, 2021 | 8.650 | 8.670 | 8.415 | 8.580 | 597,504 | -0.07(-0.81%) |
Oct 19, 2021 | 8.460 | 8.650 | 8.430 | 8.650 | 301,063 | +0.25(+2.98%) |
Oct 18, 2021 | 8.460 | 8.480 | 8.210 | 8.400 | 503,730 | -0.03(-0.36%) |
Oct 15, 2021 | 8.510 | 8.540 | 8.320 | 8.430 | 349,772 | -0.06(-0.71%) |
Oct 14, 2021 | 8.720 | 8.740 | 8.470 | 8.490 | 302,984 | -0.07(-0.82%) |
Oct 13, 2021 | 8.460 | 8.560 | 8.410 | 8.560 | 243,094 | +0.19(+2.27%) |
Oct 12, 2021 | 8.410 | 8.460 | 8.220 | 8.370 | 346,200 | -0.02(-0.24%) |
Oct 11, 2021 | 8.440 | 8.540 | 8.340 | 8.390 | 321,316 | +0.02(+0.24%) |
Oct 08, 2021 | 8.540 | 8.540 | 8.310 | 8.370 | 286,665 | -0.12(-1.41%) |
Oct 07, 2021 | 8.580 | 8.683 | 8.470 | 8.490 | 355,765 | +0.15(+1.80%) |
Oct 06, 2021 | 8.360 | 8.430 | 8.200 | 8.340 | 384,981 | -0.11(-1.30%) |
Oct 05, 2021 | 8.400 | 8.570 | 8.370 | 8.450 | 393,833 | +0.07(+0.84%) |
Oct 04, 2021 | 8.830 | 8.850 | 8.350 | 8.380 | 893,416 | -0.53(-5.95%) |
Oct 01, 2021 | 9.040 | 9.050 | 8.790 | 8.910 | 411,156 | -0.08(-0.89%) |
Sep 30, 2021 | 8.930 | 9.080 | 8.870 | 8.990 | 358,143 | +0.15(+1.70%) |
Sep 29, 2021 | 9.030 | 9.088 | 8.830 | 8.840 | 400,200 | -0.14(-1.56%) |
Sep 28, 2021 | 9.180 | 9.210 | 8.960 | 8.980 | 458,792 | -0.29(-3.13%) |
Sep 27, 2021 | 9.280 | 9.450 | 9.200 | 9.270 | 333,502 | +0.00(+0.00%) |
Sep 24, 2021 | 9.390 | 9.430 | 9.220 | 9.270 | 297,855 | -0.21(-2.22%) |
Sep 23, 2021 | 9.340 | 9.658 | 9.310 | 9.480 | 564,410 | +0.30(+3.27%) |
Sep 22, 2021 | 9.000 | 9.230 | 8.970 | 9.180 | 372,193 | +0.27(+3.03%) |
Sep 21, 2021 | 8.930 | 9.000 | 8.740 | 8.910 | 386,033 | +0.01(+0.11%) |
Sep 20, 2021 | 9.000 | 9.140 | 8.770 | 8.900 | 591,341 | -0.34(-3.68%) |
Sep 17, 2021 | 9.200 | 9.350 | 9.120 | 9.240 | 507,560 | +0.09(+0.98%) |
Sep 16, 2021 | 9.220 | 9.300 | 9.030 | 9.150 | 355,159 | -0.11(-1.19%) |
Sep 15, 2021 | 9.250 | 9.280 | 9.020 | 9.260 | 306,007 | +0.06(+0.65%) |
Sep 14, 2021 | 9.520 | 9.580 | 9.155 | 9.200 | 414,906 | -0.29(-3.06%) |
Sep 13, 2021 | 9.410 | 9.540 | 9.250 | 9.490 | 406,823 | +0.14(+1.50%) |
Sep 10, 2021 | 9.630 | 9.660 | 9.330 | 9.350 | 262,529 | -0.19(-1.99%) |
Sep 09, 2021 | 9.320 | 9.715 | 9.300 | 9.540 | 443,074 | +0.26(+2.80%) |
Sep 08, 2021 | 9.660 | 9.680 | 8.900 | 9.280 | 893,640 | -0.38(-3.93%) |
Sep 07, 2021 | 9.750 | 9.870 | 9.500 | 9.660 | 520,557 | -0.08(-0.82%) |
Sep 03, 2021 | 9.800 | 9.840 | 9.610 | 9.740 | 442,121 | -0.03(-0.31%) |
Sep 02, 2021 | 9.940 | 9.940 | 9.680 | 9.770 | 863,573 | -0.09(-0.91%) |
Sep 01, 2021 | 9.850 | 10.02 | 9.820 | 9.860 | 392,191 | +0.03(+0.31%) |
Aug 31, 2021 | 9.960 | 10.11 | 9.790 | 9.830 | 467,448 | -0.10(-1.01%) |
Aug 30, 2021 | 9.860 | 10.52 | 9.850 | 9.930 | 1,185,350 | +0.13(+1.33%) |
Aug 27, 2021 | 9.720 | 9.970 | 9.680 | 9.800 | 504,340 | +0.10(+1.03%) |
Aug 26, 2021 | 10.20 | 10.20 | 9.620 | 9.700 | 836,880 | -0.55(-5.37%) |
Aug 25, 2021 | 10.46 | 10.58 | 10.17 | 10.25 | 587,408 | -0.24(-2.29%) |
Aug 24, 2021 | 10.28 | 10.49 | 10.25 | 10.49 | 330,447 | +0.25(+2.44%) |
Aug 23, 2021 | 10.09 | 10.38 | 10.07 | 10.24 | 427,465 | +0.24(+2.40%) |
Aug 20, 2021 | 9.540 | 10.00 | 9.490 | 10.00 | 373,875 | +0.46(+4.82%) |
Aug 19, 2021 | 9.610 | 9.730 | 9.464 | 9.540 | 413,925 | -0.09(-0.93%) |
Aug 18, 2021 | 9.570 | 9.970 | 9.320 | 9.630 | 400,449 | -0.03(-0.31%) |
Aug 17, 2021 | 10.00 | 10.00 | 9.310 | 9.660 | 712,377 | -0.47(-4.64%) |
Aug 16, 2021 | 10.25 | 10.29 | 10.01 | 10.13 | 408,646 | -0.21(-2.03%) |
Aug 13, 2021 | 10.48 | 10.48 | 10.14 | 10.34 | 377,877 | -0.02(-0.19%) |
Aug 12, 2021 | 10.16 | 10.48 | 9.982 | 10.36 | 356,441 | +0.13(+1.27%) |
Aug 11, 2021 | 10.60 | 10.63 | 10.05 | 10.23 | 721,164 | -0.34(-3.22%) |
Aug 10, 2021 | 10.53 | 10.64 | 10.10 | 10.57 | 828,163 | +0.17(+1.63%) |
Aug 09, 2021 | 10.45 | 10.63 | 10.33 | 10.40 | 490,617 | -0.08(-0.76%) |
Aug 06, 2021 | 10.42 | 10.57 | 10.27 | 10.48 | 428,495 | +0.07(+0.67%) |
Aug 05, 2021 | 10.12 | 10.49 | 10.07 | 10.41 | 318,813 | +0.32(+3.17%) |
Aug 04, 2021 | 10.12 | 10.18 | 9.950 | 10.09 | 385,987 | -0.15(-1.46%) |
Aug 03, 2021 | 10.45 | 10.45 | 10.00 | 10.24 | 524,200 | -0.13(-1.25%) |