Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.070 | 9.550 | 9.015 | 9.540 | 911,482 | +0.43(+4.72%) |
Oct 28, 2021 | 8.550 | 9.210 | 8.530 | 9.110 | 1,404,289 | +0.65(+7.68%) |
Oct 27, 2021 | 8.310 | 8.750 | 8.320 | 8.460 | 1,001,674 | +0.32(+3.93%) |
Oct 26, 2021 | 8.000 | 8.140 | 898,923 | +0.25(+3.17%) | ||
Oct 25, 2021 | 7.740 | 8.150 | 7.300 | 7.890 | 1,353,543 | +0.24(+3.14%) |
Oct 22, 2021 | 7.920 | 7.300 | 7.650 | 1,571,253 | -0.17(-2.17%) | |
Oct 21, 2021 | 7.700 | 8.150 | 7.310 | 7.820 | 2,770,226 | +0.67(+9.37%) |
Oct 20, 2021 | 6.900 | 7.170 | 6.700 | 7.150 | 1,610,038 | +0.39(+5.77%) |
Oct 19, 2021 | 6.330 | 6.920 | 6.330 | 6.760 | 989,596 | +0.46(+7.30%) |
Oct 18, 2021 | 6.500 | 6.610 | 6.220 | 6.300 | 582,299 | -0.28(-4.26%) |
Oct 15, 2021 | 6.750 | 6.750 | 6.480 | 6.580 | 988,418 | -0.09(-1.35%) |
Oct 14, 2021 | 6.860 | 6.890 | 6.570 | 6.670 | 401,802 | -0.11(-1.62%) |
Oct 13, 2021 | 6.740 | 6.880 | 6.523 | 6.780 | 681,152 | +0.08(+1.19%) |
Oct 12, 2021 | 6.590 | 6.800 | 6.430 | 6.700 | 1,204,428 | +0.14(+2.13%) |
Oct 11, 2021 | 6.840 | 6.840 | 6.550 | 6.560 | 723,354 | -0.28(-4.09%) |
Oct 08, 2021 | 6.810 | 6.970 | 6.695 | 6.840 | 535,647 | +0.03(+0.44%) |
Oct 07, 2021 | 6.610 | 7.070 | 6.610 | 6.810 | 879,528 | +0.30(+4.61%) |
Oct 06, 2021 | 6.600 | 6.705 | 6.420 | 6.510 | 640,932 | -0.18(-2.69%) |
Oct 05, 2021 | 6.960 | 7.000 | 6.442 | 6.690 | 972,179 | -0.12(-1.76%) |
Oct 04, 2021 | 7.630 | 7.670 | 6.630 | 6.810 | 1,898,269 | -0.81(-10.63%) |
Oct 01, 2021 | 7.820 | 7.880 | 7.510 | 7.620 | 542,674 | -0.17(-2.18%) |
Sep 30, 2021 | 7.900 | 7.900 | 7.570 | 7.790 | 809,480 | +0.01(+0.13%) |
Sep 29, 2021 | 7.870 | 8.120 | 7.710 | 7.780 | 768,262 | +0.01(+0.13%) |
Sep 28, 2021 | 8.010 | 8.350 | 7.670 | 7.770 | 774,208 | -0.37(-4.55%) |
Sep 27, 2021 | 8.190 | 8.190 | 7.730 | 8.140 | 732,236 | +0.00(+0.00%) |
Sep 24, 2021 | 8.570 | 8.630 | 8.130 | 8.140 | 530,676 | -0.45(-5.24%) |
Sep 23, 2021 | 8.840 | 8.961 | 8.530 | 8.590 | 515,176 | -0.16(-1.83%) |
Sep 22, 2021 | 8.850 | 9.050 | 8.670 | 8.750 | 338,630 | +0.04(+0.46%) |
Sep 21, 2021 | 8.760 | 8.790 | 8.530 | 8.710 | 398,259 | -0.02(-0.23%) |
Sep 20, 2021 | 9.000 | 9.240 | 8.560 | 8.730 | 577,551 | -0.57(-6.13%) |
Sep 17, 2021 | 9.200 | 9.570 | 9.090 | 9.300 | 1,737,819 | +0.17(+1.86%) |
Sep 16, 2021 | 9.310 | 9.500 | 9.040 | 9.130 | 428,823 | -0.23(-2.46%) |
Sep 15, 2021 | 9.670 | 9.670 | 9.010 | 9.360 | 1,005,072 | -0.36(-3.70%) |
Sep 14, 2021 | 9.900 | 10.03 | 9.690 | 9.720 | 262,325 | -0.20(-2.02%) |
Sep 13, 2021 | 9.540 | 10.16 | 9.540 | 9.920 | 845,201 | +0.33(+3.44%) |
Sep 10, 2021 | 9.860 | 10.01 | 9.380 | 9.590 | 824,414 | -0.22(-2.24%) |
Sep 09, 2021 | 9.780 | 9.950 | 9.320 | 9.810 | 607,764 | +0.03(+0.31%) |
Sep 08, 2021 | 10.35 | 10.35 | 9.740 | 9.780 | 664,226 | -0.50(-4.86%) |
Sep 07, 2021 | 10.37 | 10.49 | 10.23 | 10.28 | 153,061 | -0.04(-0.39%) |
Sep 03, 2021 | 10.51 | 10.67 | 10.00 | 10.32 | 274,631 | -0.17(-1.62%) |
Sep 02, 2021 | 10.87 | 10.94 | 10.41 | 10.49 | 467,038 | -0.32(-2.96%) |
Sep 01, 2021 | 10.90 | 11.15 | 10.74 | 10.81 | 224,026 | -0.04(-0.37%) |
Aug 31, 2021 | 10.86 | 11.06 | 10.81 | 10.85 | 168,255 | +0.01(+0.09%) |
Aug 30, 2021 | 10.91 | 11.43 | 10.74 | 10.84 | 541,243 | +0.02(+0.18%) |
Aug 27, 2021 | 10.59 | 10.85 | 10.55 | 10.82 | 340,269 | +0.24(+2.27%) |
Aug 26, 2021 | 10.27 | 10.97 | 10.27 | 10.58 | 278,591 | +0.41(+4.03%) |
Aug 25, 2021 | 10.09 | 10.39 | 10.05 | 10.17 | 249,072 | +0.06(+0.59%) |
Aug 24, 2021 | 9.785 | 10.14 | 9.540 | 10.11 | 146,250 | +0.22(+2.22%) |
Aug 23, 2021 | 9.730 | 9.960 | 9.630 | 9.890 | 244,508 | +0.36(+3.78%) |
Aug 20, 2021 | 9.010 | 9.560 | 8.980 | 9.530 | 313,502 | +0.47(+5.19%) |
Aug 19, 2021 | 9.080 | 9.320 | 8.970 | 9.060 | 246,177 | -0.12(-1.31%) |
Aug 18, 2021 | 9.080 | 9.370 | 8.960 | 9.180 | 282,096 | +0.16(+1.77%) |
Aug 17, 2021 | 9.330 | 9.390 | 8.871 | 9.020 | 315,647 | -0.41(-4.35%) |
Aug 16, 2021 | 9.880 | 9.980 | 9.109 | 9.430 | 712,086 | -0.58(-5.79%) |
Aug 13, 2021 | 10.41 | 10.42 | 9.920 | 10.01 | 617,771 | -0.50(-4.76%) |
Aug 12, 2021 | 10.31 | 10.68 | 10.31 | 10.51 | 445,467 | +0.06(+0.57%) |
Aug 11, 2021 | 11.47 | 11.54 | 9.926 | 10.45 | 992,882 | -0.65(-5.86%) |
Aug 10, 2021 | 10.62 | 11.22 | 10.60 | 11.10 | 934,137 | +0.57(+5.41%) |
Aug 09, 2021 | 10.35 | 10.83 | 10.33 | 10.53 | 258,571 | +0.18(+1.74%) |
Aug 06, 2021 | 10.52 | 10.52 | 10.22 | 10.35 | 130,433 | -0.05(-0.48%) |
Aug 05, 2021 | 10.36 | 10.46 | 10.20 | 10.40 | 158,371 | +0.08(+0.78%) |
Aug 04, 2021 | 10.00 | 10.35 | 9.890 | 10.32 | 171,870 | +0.24(+2.38%) |
Aug 03, 2021 | 10.24 | 10.43 | 10.01 | 10.08 | 240,214 | -0.13(-1.27%) |