Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.440 | 8.440 | 8.105 | 8.380 | 46,011 | -0.06(-0.71%) |
Oct 28, 2021 | 8.110 | 8.460 | 8.110 | 8.440 | 86,100 | +0.19(+2.30%) |
Oct 27, 2021 | 8.350 | 8.500 | 8.080 | 8.250 | 86,661 | -0.11(-1.32%) |
Oct 26, 2021 | 8.530 | 8.360 | 176,145 | -0.22(-2.56%) | ||
Oct 25, 2021 | 8.990 | 9.340 | 8.490 | 8.580 | 361,878 | -0.34(-3.81%) |
Oct 22, 2021 | 8.170 | 8.020 | 8.920 | 1,768,136 | +0.89(+11.08%) | |
Oct 21, 2021 | 7.770 | 9.150 | 7.710 | 8.030 | 1,024,162 | +0.35(+4.56%) |
Oct 20, 2021 | 7.930 | 8.040 | 7.680 | 7.680 | 73,019 | -0.20(-2.54%) |
Oct 19, 2021 | 7.740 | 7.940 | 7.614 | 7.880 | 41,315 | +0.14(+1.81%) |
Oct 18, 2021 | 7.600 | 8.050 | 7.500 | 7.740 | 189,549 | +0.11(+1.44%) |
Oct 15, 2021 | 7.980 | 8.018 | 7.506 | 7.630 | 136,160 | -0.31(-3.90%) |
Oct 14, 2021 | 8.240 | 8.330 | 7.820 | 7.940 | 133,095 | -0.20(-2.46%) |
Oct 13, 2021 | 8.030 | 8.410 | 7.930 | 8.140 | 339,091 | +0.08(+0.99%) |
Oct 12, 2021 | 7.450 | 8.670 | 7.360 | 8.060 | 726,610 | +0.78(+10.71%) |
Oct 11, 2021 | 7.440 | 7.750 | 7.150 | 7.280 | 332,143 | -0.14(-1.89%) |
Oct 08, 2021 | 7.570 | 8.100 | 7.330 | 7.420 | 476,354 | -0.24(-3.13%) |
Oct 07, 2021 | 8.990 | 9.150 | 7.520 | 7.660 | 507,627 | -0.92(-10.72%) |
Oct 06, 2021 | 8.390 | 8.710 | 7.270 | 8.580 | 735,059 | +0.45(+5.54%) |
Oct 05, 2021 | 10.70 | 11.15 | 7.990 | 8.130 | 812,079 | -2.46(-23.23%) |
Oct 04, 2021 | 10.21 | 11.24 | 10.09 | 10.59 | 327,955 | +0.06(+0.57%) |
Oct 01, 2021 | 11.53 | 12.05 | 10.22 | 10.53 | 604,979 | -1.13(-9.69%) |
Sep 30, 2021 | 9.870 | 12.55 | 9.710 | 11.66 | 3,695,762 | +1.95(+20.08%) |
Sep 29, 2021 | 10.61 | 10.65 | 9.380 | 9.710 | 333,886 | -0.71(-6.81%) |
Sep 28, 2021 | 10.38 | 10.63 | 9.230 | 10.42 | 939,738 | -0.73(-6.55%) |
Sep 27, 2021 | 8.470 | 11.30 | 8.450 | 11.15 | 6,116,894 | +2.73(+32.42%) |
Sep 24, 2021 | 8.350 | 9.000 | 8.130 | 8.420 | 421,400 | +0.00(+0.00%) |
Sep 23, 2021 | 8.550 | 8.900 | 8.240 | 8.420 | 200,656 | +0.02(+0.24%) |
Sep 22, 2021 | 9.270 | 9.949 | 8.070 | 8.400 | 626,971 | -0.83(-8.99%) |
Sep 21, 2021 | 8.230 | 9.330 | 8.230 | 9.230 | 744,304 | +1.09(+13.39%) |
Sep 20, 2021 | 7.600 | 9.290 | 7.370 | 8.140 | 954,440 | -0.10(-1.21%) |
Sep 17, 2021 | 7.130 | 8.290 | 7.130 | 8.240 | 735,402 | +0.96(+13.19%) |
Sep 16, 2021 | 7.250 | 7.350 | 7.000 | 7.280 | 83,826 | +0.02(+0.28%) |
Sep 15, 2021 | 7.350 | 7.540 | 6.750 | 7.260 | 640,726 | -0.06(-0.82%) |
Sep 14, 2021 | 7.900 | 8.240 | 7.320 | 7.320 | 672,406 | -0.63(-7.92%) |
Sep 13, 2021 | 7.550 | 8.030 | 7.330 | 7.950 | 430,606 | +0.48(+6.43%) |
Sep 10, 2021 | 7.920 | 8.440 | 7.430 | 7.470 | 389,569 | -0.43(-5.44%) |
Sep 09, 2021 | 7.100 | 8.100 | 7.100 | 7.900 | 723,522 | +0.67(+9.27%) |
Sep 08, 2021 | 7.590 | 7.920 | 7.150 | 7.230 | 346,816 | -0.46(-5.98%) |
Sep 07, 2021 | 7.870 | 8.100 | 7.470 | 7.690 | 306,879 | -0.13(-1.66%) |
Sep 03, 2021 | 7.850 | 8.240 | 7.520 | 7.820 | 366,879 | -0.01(-0.13%) |
Sep 02, 2021 | 8.440 | 8.680 | 7.690 | 7.830 | 409,307 | -0.66(-7.77%) |
Sep 01, 2021 | 8.580 | 9.060 | 8.170 | 8.490 | 728,709 | +0.00(+0.00%) |
Aug 31, 2021 | 9.680 | 10.20 | 8.350 | 8.490 | 889,715 | -1.50(-15.02%) |
Aug 30, 2021 | 9.030 | 10.75 | 8.600 | 9.990 | 2,524,323 | +1.22(+13.91%) |
Aug 27, 2021 | 8.100 | 9.730 | 8.100 | 8.770 | 1,309,371 | +0.67(+8.27%) |
Aug 26, 2021 | 7.150 | 8.490 | 7.020 | 8.100 | 1,158,835 | +0.98(+13.76%) |
Aug 25, 2021 | 6.830 | 7.660 | 6.650 | 7.120 | 731,812 | +0.27(+3.94%) |
Aug 24, 2021 | 6.150 | 7.420 | 6.150 | 6.850 | 1,129,295 | +0.76(+12.48%) |
Aug 23, 2021 | 6.450 | 6.580 | 5.750 | 6.090 | 336,952 | -0.30(-4.69%) |
Aug 20, 2021 | 6.330 | 6.790 | 6.300 | 6.390 | 293,433 | -0.11(-1.69%) |
Aug 19, 2021 | 7.230 | 7.230 | 6.060 | 6.500 | 2,089,453 | -0.12(-1.81%) |
Aug 18, 2021 | 6.480 | 7.440 | 6.350 | 6.620 | 780,039 | +0.01(+0.15%) |
Aug 17, 2021 | 8.000 | 8.110 | 6.290 | 6.610 | 600,243 | -1.65(-19.98%) |
Aug 16, 2021 | 7.720 | 9.150 | 7.680 | 8.260 | 1,708,074 | +0.54(+6.99%) |
Aug 13, 2021 | 8.720 | 8.832 | 7.560 | 7.720 | 594,471 | -1.18(-13.26%) |
Aug 12, 2021 | 9.170 | 9.950 | 8.620 | 8.900 | 992,320 | -0.90(-9.18%) |
Aug 11, 2021 | 11.34 | 12.43 | 8.630 | 9.800 | 5,037,880 | -0.28(-2.78%) |
Aug 10, 2021 | 7.540 | 11.49 | 7.370 | 10.08 | 23,706,096 | +2.67(+36.03%) |
Aug 09, 2021 | 6.890 | 9.110 | 6.750 | 7.410 | 3,942,062 | +0.36(+5.11%) |
Aug 06, 2021 | 7.060 | 7.440 | 6.570 | 7.050 | 770,755 | +0.32(+4.75%) |
Aug 05, 2021 | 6.380 | 7.680 | 6.250 | 6.730 | 1,808,794 | +0.63(+10.33%) |
Aug 04, 2021 | 6.350 | 6.550 | 6.000 | 6.100 | 375,892 | -0.44(-6.73%) |
Aug 03, 2021 | 6.600 | 7.110 | 6.060 | 6.540 | 1,089,520 | +0.10(+1.55%) |