Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.324 | 8.427 | 8.233 | 8.365 | 6,118,549 | -0.10(-1.17%) |
Oct 28, 2021 | 8.597 | 8.597 | 8.345 | 8.464 | 5,072,635 | -0.05(-0.58%) |
Oct 27, 2021 | 8.490 | 8.620 | 8.408 | 8.514 | 7,748,306 | -0.03(-0.38%) |
Oct 26, 2021 | 8.855 | 8.522 | 8.547 | 7,534,747 | -0.27(-3.04%) | |
Oct 25, 2021 | 8.969 | 8.997 | 8.758 | 8.815 | 5,134,289 | -0.07(-0.82%) |
Oct 22, 2021 | 8.920 | 8.750 | 8.888 | 4,604,202 | -0.03(-0.36%) | |
Oct 21, 2021 | 9.205 | 9.213 | 8.798 | 8.920 | 8,036,555 | -0.32(-3.43%) |
Oct 20, 2021 | 9.091 | 9.245 | 8.961 | 9.237 | 4,474,265 | +0.15(+1.61%) |
Oct 19, 2021 | 9.075 | 9.123 | 9.010 | 9.091 | 2,112,719 | +0.03(+0.36%) |
Oct 18, 2021 | 9.075 | 9.168 | 8.945 | 9.058 | 3,646,809 | +0.04(+0.45%) |
Oct 15, 2021 | 8.928 | 9.075 | 8.912 | 9.018 | 4,118,413 | +0.16(+1.83%) |
Oct 14, 2021 | 8.782 | 8.896 | 8.721 | 8.855 | 4,627,107 | +0.15(+1.68%) |
Oct 13, 2021 | 8.522 | 8.713 | 8.465 | 8.709 | 3,147,754 | +0.12(+1.42%) |
Oct 12, 2021 | 8.522 | 8.595 | 8.465 | 8.587 | 2,621,105 | +0.06(+0.76%) |
Oct 11, 2021 | 8.555 | 8.636 | 8.490 | 8.522 | 3,702,620 | +0.06(+0.67%) |
Oct 08, 2021 | 8.319 | 8.473 | 8.319 | 8.465 | 2,533,359 | +0.16(+1.96%) |
Oct 07, 2021 | 8.116 | 8.343 | 8.075 | 8.303 | 4,359,114 | +0.24(+2.92%) |
Oct 06, 2021 | 8.157 | 8.197 | 7.945 | 8.067 | 4,976,654 | -0.21(-2.55%) |
Oct 05, 2021 | 8.360 | 8.457 | 8.144 | 8.278 | 4,755,125 | +0.00(+0.00%) |
Oct 04, 2021 | 8.425 | 8.425 | 8.161 | 8.278 | 5,568,748 | -0.02(-0.20%) |
Oct 01, 2021 | 8.287 | 8.352 | 8.124 | 8.295 | 3,741,143 | +0.03(+0.39%) |
Sep 30, 2021 | 8.384 | 8.413 | 8.238 | 8.262 | 5,615,076 | -0.11(-1.36%) |
Sep 29, 2021 | 8.238 | 8.384 | 8.100 | 8.376 | 4,319,900 | +0.11(+1.38%) |
Sep 28, 2021 | 8.449 | 8.498 | 8.230 | 8.262 | 5,073,442 | -0.15(-1.83%) |
Sep 27, 2021 | 8.278 | 8.506 | 8.278 | 8.417 | 5,327,901 | +0.27(+3.29%) |
Sep 24, 2021 | 8.108 | 8.222 | 8.027 | 8.149 | 3,781,683 | +0.01(+0.10%) |
Sep 23, 2021 | 7.750 | 8.157 | 7.722 | 8.140 | 5,976,537 | +0.41(+5.25%) |
Sep 22, 2021 | 7.564 | 7.856 | 7.564 | 7.734 | 7,071,955 | +0.23(+3.03%) |
Sep 21, 2021 | 7.580 | 7.604 | 7.409 | 7.507 | 5,009,328 | +0.00(+0.00%) |
Sep 20, 2021 | 7.531 | 7.673 | 7.409 | 7.507 | 8,782,488 | -0.19(-2.43%) |
Sep 17, 2021 | 8.027 | 8.027 | 7.677 | 7.694 | 13,314,467 | -0.27(-3.37%) |
Sep 16, 2021 | 8.124 | 8.165 | 7.897 | 7.962 | 9,211,882 | -0.17(-2.10%) |
Sep 15, 2021 | 8.165 | 8.278 | 8.067 | 8.132 | 8,094,743 | +0.09(+1.11%) |
Sep 14, 2021 | 8.084 | 8.197 | 8.038 | 8.043 | 5,675,428 | -0.02(-0.30%) |
Sep 13, 2021 | 7.905 | 8.112 | 7.905 | 8.067 | 5,274,101 | +0.21(+2.69%) |
Sep 10, 2021 | 7.978 | 8.002 | 7.832 | 7.856 | 5,238,748 | +0.04(+0.52%) |
Sep 09, 2021 | 7.807 | 7.937 | 7.718 | 7.815 | 4,751,942 | -0.03(-0.41%) |
Sep 08, 2021 | 7.848 | 7.937 | 7.710 | 7.848 | 5,258,206 | +0.06(+0.84%) |
Sep 07, 2021 | 7.759 | 7.913 | 7.726 | 7.783 | 3,670,678 | -0.05(-0.62%) |
Sep 03, 2021 | 7.840 | 7.937 | 7.799 | 7.832 | 3,239,332 | -0.02(-0.21%) |
Sep 02, 2021 | 7.669 | 7.872 | 7.653 | 7.848 | 3,143,585 | +0.22(+2.88%) |
Sep 01, 2021 | 7.547 | 7.646 | 7.499 | 7.629 | 5,023,666 | +0.05(+0.64%) |
Aug 31, 2021 | 7.523 | 7.637 | 7.442 | 7.580 | 3,144,688 | +0.06(+0.86%) |
Aug 30, 2021 | 7.710 | 7.742 | 7.507 | 7.515 | 3,880,346 | -0.19(-2.53%) |
Aug 27, 2021 | 7.531 | 7.775 | 7.531 | 7.710 | 2,753,041 | +0.23(+3.04%) |
Aug 26, 2021 | 7.815 | 7.815 | 7.482 | 7.482 | 3,889,245 | -0.32(-4.06%) |
Aug 25, 2021 | 7.742 | 7.889 | 7.673 | 7.799 | 3,153,991 | +0.06(+0.84%) |
Aug 24, 2021 | 7.718 | 7.799 | 7.653 | 7.734 | 3,142,319 | +0.09(+1.17%) |
Aug 23, 2021 | 7.661 | 7.750 | 7.568 | 7.645 | 5,134,195 | +0.19(+2.62%) |
Aug 20, 2021 | 7.344 | 7.490 | 7.312 | 7.450 | 2,293,870 | +0.05(+0.66%) |
Aug 19, 2021 | 7.515 | 7.588 | 7.312 | 7.401 | 5,899,954 | -0.25(-3.29%) |
Aug 18, 2021 | 7.889 | 7.937 | 7.653 | 7.653 | 4,759,815 | -0.22(-2.79%) |
Aug 17, 2021 | 7.848 | 8.039 | 7.783 | 7.872 | 3,855,167 | -0.03(-0.41%) |
Aug 16, 2021 | 8.108 | 8.108 | 7.880 | 7.905 | 4,641,045 | -0.22(-2.70%) |
Aug 13, 2021 | 8.181 | 8.319 | 8.116 | 8.124 | 4,289,043 | -0.04(-0.50%) |
Aug 12, 2021 | 8.002 | 8.173 | 7.848 | 8.165 | 4,613,519 | +0.16(+2.03%) |
Aug 11, 2021 | 7.921 | 8.059 | 7.799 | 8.002 | 4,131,341 | +0.06(+0.82%) |
Aug 10, 2021 | 7.734 | 7.970 | 7.726 | 7.937 | 4,326,528 | +0.25(+3.28%) |
Aug 09, 2021 | 7.767 | 7.821 | 7.665 | 7.685 | 4,862,722 | -0.17(-2.17%) |
Aug 06, 2021 | 7.921 | 8.019 | 7.848 | 7.856 | 4,911,501 | +0.05(+0.62%) |
Aug 05, 2021 | 7.742 | 7.966 | 7.742 | 7.807 | 4,406,965 | +0.08(+1.05%) |
Aug 04, 2021 | 7.629 | 7.994 | 7.612 | 7.726 | 6,991,863 | -0.24(-2.96%) |
Aug 03, 2021 | 7.897 | 7.985 | 7.641 | 7.962 | 6,550,803 | +0.06(+0.82%) |