Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.770 | 7.780 | 7.560 | 7.600 | 225,975 | -0.18(-2.31%) |
Oct 28, 2021 | 7.680 | 7.890 | 7.660 | 7.780 | 240,825 | +0.10(+1.30%) |
Oct 27, 2021 | 7.800 | 7.850 | 7.540 | 7.680 | 310,488 | -0.14(-1.79%) |
Oct 26, 2021 | 7.900 | 7.820 | 199,291 | -0.11(-1.39%) | ||
Oct 25, 2021 | 8.020 | 8.040 | 7.900 | 7.930 | 167,719 | -0.03(-0.38%) |
Oct 22, 2021 | 8.130 | 8.150 | 7.900 | 7.960 | 270,712 | -0.16(-1.97%) |
Oct 21, 2021 | 8.150 | 8.270 | 8.040 | 8.120 | 393,541 | -0.08(-0.98%) |
Oct 20, 2021 | 8.330 | 8.400 | 8.200 | 8.200 | 382,567 | -0.22(-2.61%) |
Oct 19, 2021 | 8.610 | 8.620 | 8.350 | 8.420 | 303,884 | -0.08(-0.94%) |
Oct 18, 2021 | 8.840 | 8.840 | 8.500 | 8.500 | 430,427 | -0.46(-5.13%) |
Oct 15, 2021 | 9.010 | 9.130 | 8.930 | 8.960 | 390,016 | -0.04(-0.44%) |
Oct 14, 2021 | 9.110 | 9.190 | 8.970 | 9.000 | 118,190 | -0.04(-0.44%) |
Oct 13, 2021 | 8.990 | 9.230 | 8.920 | 9.040 | 233,475 | +0.11(+1.23%) |
Oct 12, 2021 | 8.910 | 9.010 | 8.900 | 8.930 | 131,230 | -0.06(-0.67%) |
Oct 08, 2021 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 8.810 | 9.250 | 8.810 | 8.990 | 190,086 | +0.08(+0.90%) |
Oct 06, 2021 | 8.800 | 8.960 | 8.520 | 8.910 | 275,354 | +0.02(+0.22%) |
Oct 05, 2021 | 8.950 | 8.950 | 8.800 | 8.890 | 141,806 | -0.01(-0.11%) |
Oct 04, 2021 | 9.040 | 9.180 | 8.820 | 8.900 | 250,969 | -0.14(-1.55%) |
Oct 01, 2021 | 8.880 | 9.060 | 8.750 | 9.040 | 145,858 | +0.18(+2.03%) |
Sep 30, 2021 | 8.850 | 8.930 | 8.800 | 8.860 | 140,793 | -0.04(-0.45%) |
Sep 29, 2021 | 8.900 | 9.000 | 8.800 | 8.900 | 132,883 | +0.00(+0.00%) |
Sep 28, 2021 | 9.220 | 9.220 | 8.790 | 8.900 | 161,381 | -0.28(-3.05%) |
Sep 27, 2021 | 8.890 | 9.260 | 8.880 | 9.180 | 165,924 | +0.25(+2.80%) |
Sep 24, 2021 | 9.060 | 9.060 | 8.880 | 8.930 | 134,825 | -0.19(-2.08%) |
Sep 23, 2021 | 9.260 | 9.370 | 9.110 | 9.120 | 99,433 | -0.11(-1.19%) |
Sep 22, 2021 | 9.090 | 9.240 | 9.080 | 9.230 | 105,167 | +0.20(+2.21%) |
Sep 21, 2021 | 8.850 | 9.070 | 8.790 | 9.030 | 113,198 | +0.16(+1.80%) |
Sep 20, 2021 | 8.850 | 8.960 | 8.750 | 8.870 | 197,697 | -0.25(-2.74%) |
Sep 17, 2021 | 9.120 | 9.280 | 9.100 | 9.120 | 213,595 | -0.06(-0.65%) |
Sep 16, 2021 | 9.620 | 9.620 | 9.180 | 9.180 | 270,330 | -0.48(-4.97%) |
Sep 15, 2021 | 9.860 | 9.860 | 9.620 | 9.660 | 188,030 | -0.20(-2.03%) |
Sep 14, 2021 | 9.850 | 9.990 | 9.780 | 9.860 | 156,680 | -0.02(-0.20%) |
Sep 13, 2021 | 9.850 | 10.00 | 9.400 | 9.880 | 402,354 | +0.00(+0.00%) |
Sep 10, 2021 | 9.990 | 10.00 | 9.800 | 9.880 | 339,736 | -0.04(-0.40%) |
Sep 09, 2021 | 9.990 | 10.11 | 9.900 | 9.920 | 286,396 | -0.06(-0.60%) |
Sep 08, 2021 | 10.06 | 10.13 | 9.880 | 9.980 | 354,986 | -0.11(-1.09%) |
Sep 07, 2021 | 9.950 | 10.15 | 9.810 | 10.09 | 387,355 | +0.12(+1.20%) |
Sep 03, 2021 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 9.900 | 10.02 | 9.780 | 9.970 | 215,158 | -0.03(-0.30%) |
Sep 01, 2021 | 9.860 | 10.01 | 9.770 | 10.00 | 175,917 | +0.16(+1.63%) |
Aug 31, 2021 | 9.810 | 9.900 | 9.720 | 9.840 | 208,768 | +0.01(+0.10%) |
Aug 30, 2021 | 9.860 | 10.00 | 9.740 | 9.830 | 168,632 | +0.03(+0.31%) |
Aug 27, 2021 | 9.720 | 9.930 | 9.700 | 9.800 | 131,201 | +0.07(+0.72%) |
Aug 26, 2021 | 9.820 | 9.910 | 9.600 | 9.730 | 291,899 | -0.31(-3.09%) |
Aug 25, 2021 | 10.26 | 10.29 | 9.810 | 10.04 | 295,248 | -0.27(-2.62%) |
Aug 24, 2021 | 10.06 | 10.40 | 10.02 | 10.31 | 150,385 | +0.29(+2.89%) |
Aug 23, 2021 | 9.940 | 10.17 | 9.920 | 10.02 | 145,065 | +0.10(+1.01%) |
Aug 20, 2021 | 9.820 | 9.980 | 9.580 | 9.920 | 157,418 | +0.10(+1.02%) |
Aug 19, 2021 | 9.980 | 10.05 | 9.790 | 9.820 | 131,202 | -0.23(-2.29%) |
Aug 18, 2021 | 9.800 | 10.30 | 9.780 | 10.05 | 211,469 | +0.23(+2.34%) |
Aug 17, 2021 | 9.850 | 9.910 | 9.780 | 9.820 | 196,161 | -0.18(-1.80%) |
Aug 16, 2021 | 9.990 | 10.01 | 9.850 | 10.00 | 117,544 | -0.06(-0.60%) |
Aug 13, 2021 | 9.900 | 10.16 | 9.750 | 10.06 | 157,597 | +0.14(+1.41%) |
Aug 12, 2021 | 10.17 | 10.17 | 9.820 | 9.920 | 233,658 | -0.30(-2.94%) |
Aug 11, 2021 | 10.54 | 10.61 | 10.21 | 10.22 | 169,270 | -0.30(-2.85%) |
Aug 10, 2021 | 10.73 | 10.89 | 10.51 | 10.52 | 203,157 | -0.22(-2.05%) |
Aug 09, 2021 | 10.54 | 10.87 | 10.35 | 10.74 | 301,578 | +0.12(+1.13%) |
Aug 06, 2021 | 10.12 | 10.66 | 10.12 | 10.62 | 427,559 | +0.56(+5.57%) |
Aug 05, 2021 | 9.750 | 10.06 | 9.650 | 10.06 | 232,606 | +0.30(+3.07%) |
Aug 04, 2021 | 9.800 | 9.880 | 9.690 | 9.760 | 151,824 | -0.05(-0.51%) |