Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.470 | 8.600 | 8.320 | 8.480 | 4,747,165 | +0.00(+0.00%) |
Oct 28, 2021 | 8.250 | 8.500 | 8.165 | 8.480 | 4,386,739 | +0.24(+2.91%) |
Oct 27, 2021 | 8.520 | 8.590 | 8.235 | 8.240 | 6,014,131 | -0.34(-3.96%) |
Oct 26, 2021 | 8.350 | 8.580 | 14,373,411 | +0.58(+7.25%) | ||
Oct 25, 2021 | 8.120 | 8.120 | 7.900 | 8.000 | 5,230,398 | -0.08(-0.99%) |
Oct 22, 2021 | 7.860 | 8.135 | 7.860 | 8.080 | 7,823,359 | +0.17(+2.15%) |
Oct 21, 2021 | 7.700 | 7.940 | 7.670 | 7.910 | 8,750,423 | +0.18(+2.33%) |
Oct 20, 2021 | 7.460 | 7.810 | 7.460 | 7.730 | 10,733,848 | +0.26(+3.48%) |
Oct 19, 2021 | 7.710 | 7.740 | 7.460 | 7.470 | 10,700,217 | -0.24(-3.11%) |
Oct 18, 2021 | 7.780 | 7.870 | 7.710 | 7.710 | 4,749,282 | -0.12(-1.53%) |
Oct 15, 2021 | 7.960 | 8.120 | 7.810 | 7.830 | 5,897,669 | -0.03(-0.38%) |
Oct 14, 2021 | 7.520 | 8.100 | 7.500 | 7.860 | 13,471,827 | +0.32(+4.24%) |
Oct 13, 2021 | 7.750 | 7.765 | 7.530 | 7.540 | 6,043,829 | -0.15(-1.95%) |
Oct 12, 2021 | 7.700 | 7.790 | 7.565 | 7.690 | 7,358,375 | -0.03(-0.39%) |
Oct 11, 2021 | 7.980 | 7.980 | 7.710 | 7.720 | 9,064,224 | -0.25(-3.14%) |
Oct 08, 2021 | 8.160 | 8.230 | 7.960 | 7.970 | 7,817,256 | -0.21(-2.57%) |
Oct 07, 2021 | 8.250 | 8.300 | 8.020 | 8.180 | 9,828,133 | +0.02(+0.25%) |
Oct 06, 2021 | 8.030 | 8.215 | 7.975 | 8.160 | 6,005,834 | +0.01(+0.12%) |
Oct 05, 2021 | 8.170 | 8.300 | 8.051 | 8.150 | 7,391,438 | +0.01(+0.12%) |
Oct 04, 2021 | 8.050 | 8.240 | 8.045 | 8.140 | 9,177,597 | -0.04(-0.49%) |
Oct 01, 2021 | 8.350 | 8.550 | 8.000 | 8.180 | 17,820,332 | +0.32(+4.07%) |
Sep 30, 2021 | 7.950 | 8.035 | 7.700 | 7.860 | 12,836,815 | -0.08(-1.01%) |
Sep 29, 2021 | 8.050 | 8.050 | 7.830 | 7.940 | 7,811,129 | -0.09(-1.12%) |
Sep 28, 2021 | 8.020 | 8.170 | 7.980 | 8.030 | 8,269,529 | -0.07(-0.86%) |
Sep 27, 2021 | 8.040 | 8.300 | 8.040 | 8.100 | 6,376,618 | +0.09(+1.12%) |
Sep 24, 2021 | 8.210 | 8.290 | 7.970 | 8.010 | 18,602,328 | -0.24(-2.91%) |
Sep 23, 2021 | 8.340 | 8.530 | 8.240 | 8.250 | 8,580,270 | -0.07(-0.84%) |
Sep 22, 2021 | 8.060 | 8.505 | 8.030 | 8.320 | 12,690,754 | +0.34(+4.26%) |
Sep 21, 2021 | 8.110 | 8.165 | 7.885 | 7.980 | 9,885,025 | -0.06(-0.75%) |
Sep 20, 2021 | 8.150 | 8.235 | 7.910 | 8.040 | 10,834,662 | -0.31(-3.71%) |
Sep 17, 2021 | 8.310 | 8.460 | 8.280 | 8.350 | 9,443,602 | +0.04(+0.48%) |
Sep 16, 2021 | 8.370 | 8.450 | 8.230 | 8.310 | 5,711,709 | -0.10(-1.19%) |
Sep 15, 2021 | 8.270 | 8.455 | 8.065 | 8.410 | 10,438,303 | +0.10(+1.20%) |
Sep 14, 2021 | 8.440 | 8.495 | 8.180 | 8.310 | 7,819,461 | -0.18(-2.12%) |
Sep 13, 2021 | 8.300 | 8.520 | 8.250 | 8.490 | 9,615,689 | +0.26(+3.16%) |
Sep 10, 2021 | 8.450 | 8.630 | 8.204 | 8.230 | 14,330,134 | -0.23(-2.72%) |
Sep 09, 2021 | 8.370 | 8.500 | 8.220 | 8.460 | 20,580,422 | +0.17(+2.05%) |
Sep 08, 2021 | 8.360 | 8.480 | 8.200 | 8.290 | 53,443,236 | -0.99(-10.67%) |
Sep 07, 2021 | 9.500 | 9.590 | 9.270 | 9.280 | 4,910,145 | -0.20(-2.11%) |
Sep 03, 2021 | 9.490 | 9.640 | 9.280 | 9.480 | 5,102,385 | -0.12(-1.25%) |
Sep 02, 2021 | 9.800 | 9.885 | 9.520 | 9.600 | 5,225,126 | -0.13(-1.34%) |
Sep 01, 2021 | 9.810 | 10.02 | 9.705 | 9.730 | 6,823,915 | -0.04(-0.41%) |
Aug 31, 2021 | 9.570 | 9.850 | 9.530 | 9.770 | 9,640,514 | +0.25(+2.63%) |
Aug 30, 2021 | 9.590 | 9.690 | 9.365 | 9.520 | 5,991,815 | +0.01(+0.11%) |
Aug 27, 2021 | 9.290 | 9.630 | 9.130 | 9.510 | 10,355,420 | +0.07(+0.74%) |
Aug 26, 2021 | 8.650 | 9.950 | 8.350 | 9.440 | 36,128,620 | +1.21(+14.70%) |
Aug 25, 2021 | 8.220 | 8.480 | 8.060 | 8.230 | 10,664,015 | +0.06(+0.73%) |
Aug 24, 2021 | 7.930 | 8.260 | 7.910 | 8.170 | 12,054,307 | +0.24(+3.03%) |
Aug 23, 2021 | 7.860 | 8.080 | 7.795 | 7.930 | 6,796,942 | +0.07(+0.89%) |
Aug 20, 2021 | 7.730 | 7.915 | 7.690 | 7.860 | 4,118,529 | +0.10(+1.29%) |
Aug 19, 2021 | 7.850 | 7.970 | 7.720 | 7.760 | 5,047,863 | -0.20(-2.51%) |
Aug 18, 2021 | 7.990 | 8.170 | 7.910 | 7.960 | 4,909,171 | +0.06(+0.76%) |
Aug 17, 2021 | 7.990 | 8.010 | 7.830 | 7.900 | 6,227,375 | -0.17(-2.11%) |
Aug 16, 2021 | 8.150 | 8.200 | 8.010 | 8.070 | 5,817,386 | -0.18(-2.18%) |
Aug 13, 2021 | 8.330 | 8.365 | 8.180 | 8.250 | 5,876,691 | -0.10(-1.20%) |
Aug 12, 2021 | 8.500 | 8.525 | 8.255 | 8.350 | 6,060,544 | -0.14(-1.65%) |
Aug 11, 2021 | 8.550 | 8.575 | 8.315 | 8.490 | 5,567,839 | -0.08(-0.93%) |
Aug 10, 2021 | 8.440 | 8.630 | 8.390 | 8.570 | 4,732,118 | +0.11(+1.30%) |
Aug 09, 2021 | 8.520 | 8.540 | 8.380 | 8.460 | 2,269,843 | -0.14(-1.63%) |
Aug 06, 2021 | 8.560 | 8.640 | 8.460 | 8.600 | 3,199,817 | +0.10(+1.18%) |
Aug 05, 2021 | 8.190 | 8.635 | 8.170 | 8.500 | 5,536,908 | +0.43(+5.33%) |
Aug 04, 2021 | 8.400 | 8.440 | 8.000 | 8.070 | 6,951,997 | -0.46(-5.39%) |
Aug 03, 2021 | 8.510 | 8.565 | 8.310 | 8.530 | 4,104,276 | +0.00(+0.00%) |