Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.550 | 7.810 | 7.480 | 7.760 | 890,267 | +0.18(+2.37%) |
Oct 28, 2021 | 7.460 | 7.580 | 1,026,231 | +0.12(+1.61%) | ||
Oct 27, 2021 | 7.820 | 7.800 | 7.400 | 7.460 | 1,607,604 | -0.36(-4.60%) |
Oct 26, 2021 | 8.160 | 7.820 | 647,881 | -0.38(-4.63%) | ||
Oct 25, 2021 | 8.080 | 8.290 | 8.080 | 8.200 | 783,908 | +0.12(+1.49%) |
Oct 22, 2021 | 8.000 | 8.135 | 7.850 | 8.080 | 1,956,800 | +0.08(+1.00%) |
Oct 21, 2021 | 8.010 | 8.140 | 7.940 | 8.000 | 662,446 | -0.01(-0.12%) |
Oct 20, 2021 | 7.880 | 8.140 | 7.761 | 8.010 | 972,328 | +0.16(+2.04%) |
Oct 19, 2021 | 8.210 | 8.210 | 7.830 | 7.850 | 1,613,929 | -0.29(-3.56%) |
Oct 18, 2021 | 8.100 | 8.300 | 8.065 | 8.140 | 400,602 | -0.02(-0.25%) |
Oct 15, 2021 | 8.530 | 8.530 | 8.070 | 8.160 | 1,197,128 | -0.27(-3.20%) |
Oct 14, 2021 | 8.750 | 8.750 | 8.400 | 8.430 | 771,385 | -0.28(-3.21%) |
Oct 13, 2021 | 8.930 | 9.010 | 8.700 | 8.710 | 265,099 | -0.17(-1.91%) |
Oct 12, 2021 | 8.820 | 8.930 | 8.680 | 8.880 | 311,547 | +0.11(+1.25%) |
Oct 11, 2021 | 8.550 | 8.880 | 8.500 | 8.770 | 481,291 | +0.18(+2.10%) |
Oct 08, 2021 | 8.720 | 8.750 | 8.590 | 8.590 | 302,771 | -0.14(-1.60%) |
Oct 07, 2021 | 8.730 | 8.970 | 8.710 | 8.730 | 282,966 | +0.04(+0.46%) |
Oct 06, 2021 | 8.720 | 8.730 | 8.410 | 8.690 | 469,827 | -0.16(-1.81%) |
Oct 05, 2021 | 8.700 | 8.880 | 8.660 | 8.850 | 567,534 | +0.16(+1.84%) |
Oct 04, 2021 | 8.770 | 8.845 | 8.640 | 8.690 | 421,955 | -0.09(-1.03%) |
Oct 01, 2021 | 8.950 | 9.000 | 8.750 | 8.780 | 554,930 | -0.15(-1.68%) |
Sep 30, 2021 | 9.245 | 9.255 | 8.880 | 8.930 | 673,502 | -0.26(-2.83%) |
Sep 29, 2021 | 8.940 | 9.230 | 8.840 | 9.190 | 594,671 | +0.35(+3.96%) |
Sep 28, 2021 | 9.120 | 9.200 | 8.720 | 8.840 | 2,358,173 | -0.34(-3.70%) |
Sep 27, 2021 | 8.770 | 9.316 | 8.750 | 9.180 | 1,084,580 | +0.38(+4.32%) |
Sep 24, 2021 | 8.950 | 9.040 | 8.740 | 8.800 | 444,189 | -0.20(-2.22%) |
Sep 23, 2021 | 8.880 | 9.020 | 8.770 | 9.000 | 494,590 | +0.21(+2.39%) |
Sep 22, 2021 | 8.810 | 8.945 | 8.740 | 8.790 | 316,417 | +0.02(+0.23%) |
Sep 21, 2021 | 8.680 | 8.950 | 8.640 | 8.770 | 368,516 | +0.16(+1.86%) |
Sep 20, 2021 | 8.920 | 8.960 | 8.470 | 8.610 | 364,030 | -0.40(-4.44%) |
Sep 17, 2021 | 8.800 | 9.100 | 8.760 | 9.010 | 388,265 | +0.24(+2.74%) |
Sep 16, 2021 | 8.890 | 8.930 | 8.680 | 8.770 | 620,742 | -0.12(-1.35%) |
Sep 15, 2021 | 9.140 | 9.220 | 8.860 | 8.890 | 445,995 | -0.24(-2.63%) |
Sep 14, 2021 | 9.330 | 9.450 | 9.080 | 9.130 | 270,959 | -0.22(-2.35%) |
Sep 13, 2021 | 9.560 | 9.630 | 9.300 | 9.350 | 362,915 | -0.21(-2.20%) |
Sep 10, 2021 | 9.590 | 9.829 | 9.330 | 9.560 | 933,928 | +0.28(+3.02%) |
Sep 09, 2021 | 9.610 | 9.640 | 9.260 | 9.280 | 721,213 | -0.35(-3.63%) |
Sep 08, 2021 | 9.650 | 9.730 | 9.500 | 9.630 | 296,584 | -0.07(-0.72%) |
Sep 07, 2021 | 9.600 | 9.760 | 9.580 | 9.700 | 236,479 | +0.06(+0.62%) |
Sep 03, 2021 | 9.610 | 9.770 | 9.540 | 9.640 | 379,786 | -0.03(-0.31%) |
Sep 02, 2021 | 9.650 | 9.930 | 9.650 | 9.670 | 258,588 | +0.02(+0.21%) |
Sep 01, 2021 | 9.430 | 9.720 | 9.430 | 9.650 | 293,221 | +0.22(+2.33%) |
Aug 31, 2021 | 9.460 | 9.520 | 9.300 | 9.430 | 465,991 | +0.02(+0.21%) |
Aug 30, 2021 | 9.930 | 9.980 | 9.390 | 9.410 | 896,397 | -0.52(-5.24%) |
Aug 27, 2021 | 9.540 | 10.05 | 9.540 | 9.930 | 508,801 | +0.39(+4.09%) |
Aug 26, 2021 | 9.480 | 9.780 | 9.390 | 9.540 | 438,676 | +0.09(+0.95%) |
Aug 25, 2021 | 9.570 | 9.620 | 9.383 | 9.450 | 526,879 | -0.14(-1.46%) |
Aug 24, 2021 | 9.480 | 9.760 | 9.410 | 9.590 | 547,440 | +0.04(+0.42%) |
Aug 23, 2021 | 9.590 | 9.740 | 9.230 | 9.550 | 1,595,948 | +0.01(+0.10%) |
Aug 20, 2021 | 9.290 | 9.610 | 9.290 | 9.540 | 313,310 | +0.25(+2.69%) |
Aug 19, 2021 | 9.560 | 9.640 | 9.210 | 9.290 | 430,174 | -0.37(-3.83%) |
Aug 18, 2021 | 9.720 | 9.900 | 9.570 | 9.660 | 374,938 | -0.12(-1.23%) |
Aug 17, 2021 | 9.910 | 9.970 | 9.650 | 9.780 | 364,366 | -0.22(-2.20%) |
Aug 16, 2021 | 10.13 | 10.17 | 9.890 | 10.00 | 553,633 | -0.23(-2.25%) |
Aug 13, 2021 | 10.40 | 10.46 | 10.16 | 10.23 | 543,192 | -0.08(-0.78%) |
Aug 12, 2021 | 9.990 | 10.40 | 9.930 | 10.31 | 979,696 | +0.29(+2.89%) |
Aug 11, 2021 | 10.06 | 10.18 | 8.750 | 10.02 | 2,973,550 | -0.67(-6.27%) |
Aug 10, 2021 | 10.87 | 10.96 | 10.47 | 10.69 | 431,278 | -0.18(-1.66%) |
Aug 09, 2021 | 10.43 | 11.01 | 10.43 | 10.87 | 775,512 | +0.43(+4.12%) |
Aug 06, 2021 | 10.42 | 10.51 | 10.23 | 10.44 | 288,015 | +0.07(+0.68%) |
Aug 05, 2021 | 10.22 | 10.46 | 10.21 | 10.37 | 227,270 | +0.09(+0.88%) |
Aug 04, 2021 | 10.50 | 10.57 | 10.24 | 10.28 | 462,497 | -0.28(-2.65%) |
Aug 03, 2021 | 10.42 | 10.70 | 10.33 | 10.56 | 309,292 | +0.13(+1.25%) |