Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.300 | 9.343 | 9.084 | 9.101 | 806,331 | -0.12(-1.31%) |
Oct 28, 2021 | 9.170 | 9.248 | 9.123 | 9.222 | 876,802 | -0.04(-0.47%) |
Oct 27, 2021 | 9.429 | 9.550 | 9.196 | 9.265 | 2,032,496 | +0.09(+0.94%) |
Oct 26, 2021 | 9.421 | 9.179 | 9.179 | 1,206,051 | -0.18(-1.94%) | |
Oct 25, 2021 | 9.412 | 9.494 | 9.300 | 9.360 | 988,298 | -0.12(-1.27%) |
Oct 22, 2021 | 9.438 | 9.498 | 9.334 | 9.481 | 1,250,038 | +0.28(+3.10%) |
Oct 21, 2021 | 9.352 | 9.360 | 9.175 | 9.196 | 884,553 | -0.21(-2.20%) |
Oct 20, 2021 | 9.490 | 9.498 | 9.379 | 9.403 | 1,386,356 | -0.18(-1.89%) |
Oct 19, 2021 | 9.524 | 9.662 | 9.468 | 9.585 | 3,563,559 | +0.28(+2.97%) |
Oct 18, 2021 | 9.360 | 9.438 | 9.304 | 9.309 | 1,819,680 | -0.07(-0.74%) |
Oct 15, 2021 | 9.231 | 9.498 | 9.214 | 9.378 | 2,970,007 | +0.49(+5.53%) |
Oct 14, 2021 | 8.869 | 8.963 | 8.812 | 8.886 | 2,181,378 | +0.12(+1.38%) |
Oct 13, 2021 | 8.722 | 8.787 | 8.653 | 8.765 | 1,299,429 | +0.03(+0.30%) |
Oct 12, 2021 | 8.989 | 9.024 | 8.735 | 8.739 | 2,385,718 | -0.37(-4.07%) |
Oct 11, 2021 | 9.188 | 9.283 | 9.076 | 9.110 | 2,599,409 | +0.29(+3.33%) |
Oct 08, 2021 | 8.903 | 8.989 | 8.800 | 8.817 | 3,293,958 | -0.11(-1.26%) |
Oct 07, 2021 | 8.670 | 8.946 | 8.670 | 8.929 | 3,686,088 | +0.13(+1.47%) |
Oct 06, 2021 | 8.618 | 8.808 | 8.528 | 8.800 | 4,789,193 | +0.09(+1.09%) |
Oct 05, 2021 | 8.515 | 8.765 | 8.472 | 8.705 | 6,871,933 | +0.19(+2.23%) |
Oct 04, 2021 | 8.420 | 8.541 | 8.377 | 8.515 | 4,001,366 | +0.04(+0.51%) |
Oct 01, 2021 | 8.506 | 8.523 | 8.347 | 8.472 | 2,156,518 | +0.05(+0.61%) |
Sep 30, 2021 | 8.127 | 8.454 | 8.049 | 8.420 | 2,369,495 | +0.38(+4.72%) |
Sep 29, 2021 | 8.040 | 8.096 | 7.958 | 8.040 | 1,488,670 | +0.01(+0.11%) |
Sep 28, 2021 | 8.239 | 8.273 | 8.014 | 8.032 | 1,824,834 | -0.12(-1.48%) |
Sep 27, 2021 | 8.058 | 8.278 | 8.049 | 8.152 | 3,233,162 | +0.20(+2.49%) |
Sep 24, 2021 | 7.773 | 8.053 | 7.756 | 7.954 | 3,874,891 | +0.08(+0.99%) |
Sep 23, 2021 | 7.682 | 7.894 | 7.648 | 7.876 | 2,834,172 | +0.11(+1.44%) |
Sep 22, 2021 | 7.540 | 7.816 | 7.540 | 7.764 | 3,908,325 | +0.30(+4.05%) |
Sep 21, 2021 | 7.307 | 7.480 | 7.298 | 7.462 | 3,572,560 | +0.24(+3.35%) |
Sep 20, 2021 | 7.091 | 7.247 | 7.044 | 7.221 | 4,311,491 | -0.07(-0.95%) |
Sep 17, 2021 | 7.316 | 7.385 | 7.273 | 7.290 | 2,391,223 | -0.16(-2.09%) |
Sep 16, 2021 | 7.419 | 7.497 | 7.333 | 7.445 | 1,538,161 | +0.06(+0.82%) |
Sep 15, 2021 | 7.316 | 7.428 | 7.307 | 7.385 | 1,269,854 | +0.12(+1.66%) |
Sep 14, 2021 | 7.255 | 7.385 | 7.143 | 7.264 | 1,866,534 | +0.07(+0.96%) |
Sep 13, 2021 | 7.273 | 7.342 | 7.169 | 7.195 | 1,690,752 | +0.00(+0.00%) |
Sep 10, 2021 | 7.229 | 7.290 | 7.178 | 7.195 | 845,051 | -0.03(-0.48%) |
Sep 09, 2021 | 7.264 | 7.355 | 7.212 | 7.229 | 1,254,123 | -0.11(-1.53%) |
Sep 08, 2021 | 7.411 | 7.436 | 7.277 | 7.342 | 850,901 | -0.06(-0.82%) |
Sep 07, 2021 | 7.445 | 7.540 | 7.393 | 7.402 | 900,266 | +0.01(+0.12%) |
Sep 03, 2021 | 7.342 | 7.411 | 7.333 | 7.393 | 846,351 | +0.01(+0.12%) |
Sep 02, 2021 | 7.359 | 7.441 | 7.342 | 7.385 | 871,971 | +0.00(+0.00%) |
Sep 01, 2021 | 7.247 | 7.389 | 7.229 | 7.385 | 1,398,979 | +0.34(+4.77%) |
Aug 31, 2021 | 7.091 | 7.122 | 6.988 | 7.048 | 1,419,657 | +0.10(+1.49%) |
Aug 30, 2021 | 7.117 | 7.152 | 6.923 | 6.945 | 1,857,766 | -0.15(-2.07%) |
Aug 27, 2021 | 7.040 | 7.152 | 7.031 | 7.091 | 1,117,790 | +0.11(+1.60%) |
Aug 26, 2021 | 6.954 | 7.091 | 6.945 | 6.980 | 1,250,176 | +0.11(+1.63%) |
Aug 25, 2021 | 6.868 | 6.928 | 6.808 | 6.868 | 1,053,914 | +0.00(+0.00%) |
Aug 24, 2021 | 6.868 | 6.954 | 6.850 | 6.868 | 1,172,092 | +0.03(+0.50%) |
Aug 23, 2021 | 6.842 | 6.868 | 6.722 | 6.834 | 1,976,438 | -0.01(-0.13%) |
Aug 20, 2021 | 6.808 | 6.898 | 6.775 | 6.842 | 971,987 | -0.01(-0.13%) |
Aug 19, 2021 | 6.834 | 6.886 | 6.722 | 6.851 | 2,191,838 | -0.16(-2.33%) |
Aug 18, 2021 | 6.962 | 7.117 | 6.928 | 7.014 | 2,090,743 | +0.08(+1.12%) |
Aug 17, 2021 | 6.730 | 7.066 | 6.730 | 6.937 | 2,729,725 | +0.11(+1.64%) |
Aug 16, 2021 | 6.610 | 6.851 | 6.580 | 6.825 | 2,137,804 | +0.16(+2.45%) |
Aug 13, 2021 | 6.713 | 6.713 | 6.490 | 6.662 | 2,580,783 | -0.13(-1.90%) |
Aug 12, 2021 | 6.911 | 6.919 | 6.726 | 6.791 | 1,439,583 | -0.28(-3.89%) |
Aug 11, 2021 | 6.919 | 7.083 | 6.898 | 7.066 | 1,477,042 | +0.26(+3.79%) |
Aug 10, 2021 | 6.756 | 6.829 | 6.705 | 6.808 | 918,767 | +0.03(+0.51%) |
Aug 09, 2021 | 6.902 | 6.911 | 6.730 | 6.773 | 1,553,639 | -0.17(-2.48%) |
Aug 06, 2021 | 6.937 | 6.971 | 6.868 | 6.945 | 845,337 | +0.06(+0.87%) |
Aug 05, 2021 | 7.005 | 7.005 | 6.876 | 6.885 | 1,490,329 | -0.12(-1.72%) |
Aug 04, 2021 | 7.117 | 7.169 | 7.005 | 7.005 | 1,052,690 | -0.21(-2.98%) |
Aug 03, 2021 | 7.263 | 7.273 | 7.100 | 7.220 | 1,097,931 | -0.14(-1.87%) |