Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.100 | 8.550 | 7.980 | 8.270 | 7,009 | +0.18(+2.22%) |
Oct 28, 2021 | 8.040 | 8.180 | 8.040 | 8.090 | 2,395 | +0.13(+1.63%) |
Oct 27, 2021 | 8.480 | 8.140 | 7.960 | 7.960 | 9,894 | -0.33(-3.98%) |
Oct 26, 2021 | 7.850 | 8.550 | 8.290 | 13,895 | +0.40(+5.07%) | |
Oct 25, 2021 | 7.830 | 7.950 | 7.735 | 7.890 | 4,198 | +0.08(+1.02%) |
Oct 22, 2021 | 8.010 | 8.060 | 7.690 | 7.810 | 24,916 | -0.20(-2.50%) |
Oct 21, 2021 | 7.530 | 8.010 | 7.530 | 8.010 | 10,928 | +0.31(+4.03%) |
Oct 20, 2021 | 7.690 | 7.700 | 7.515 | 7.700 | 11,331 | +0.12(+1.58%) |
Oct 19, 2021 | 7.800 | 7.800 | 7.520 | 7.580 | 5,100 | -0.20(-2.57%) |
Oct 18, 2021 | 7.650 | 7.805 | 7.650 | 7.780 | 6,683 | -0.18(-2.26%) |
Oct 15, 2021 | 7.910 | 7.960 | 7.530 | 7.960 | 14,677 | +0.19(+2.45%) |
Oct 14, 2021 | 8.190 | 8.275 | 7.720 | 7.770 | 10,650 | -0.42(-5.13%) |
Oct 13, 2021 | 7.670 | 8.190 | 7.665 | 8.190 | 31,285 | +0.46(+5.95%) |
Oct 12, 2021 | 7.780 | 7.849 | 7.620 | 7.730 | 7,797 | -0.06(-0.77%) |
Oct 11, 2021 | 7.620 | 8.380 | 7.620 | 7.790 | 10,150 | -0.26(-3.23%) |
Oct 08, 2021 | 7.720 | 8.050 | 7.650 | 8.050 | 3,390 | +0.33(+4.27%) |
Oct 07, 2021 | 7.710 | 7.950 | 7.620 | 7.720 | 6,760 | +0.09(+1.18%) |
Oct 06, 2021 | 7.500 | 8.000 | 7.500 | 7.630 | 15,819 | +0.12(+1.60%) |
Oct 05, 2021 | 7.850 | 7.870 | 7.500 | 7.510 | 34,404 | -0.21(-2.72%) |
Oct 04, 2021 | 7.950 | 8.010 | 7.700 | 7.720 | 4,308 | -0.29(-3.62%) |
Oct 01, 2021 | 7.800 | 8.010 | 7.600 | 8.010 | 16,830 | +0.22(+2.82%) |
Sep 30, 2021 | 7.880 | 8.300 | 7.650 | 7.790 | 21,155 | -0.09(-1.14%) |
Sep 29, 2021 | 8.150 | 8.400 | 7.600 | 7.880 | 61,091 | -0.32(-3.90%) |
Sep 28, 2021 | 8.010 | 8.460 | 7.990 | 8.200 | 13,064 | -0.01(-0.12%) |
Sep 27, 2021 | 7.850 | 8.262 | 7.850 | 8.210 | 42,696 | +0.55(+7.18%) |
Sep 24, 2021 | 7.800 | 8.220 | 7.500 | 7.660 | 34,457 | -0.28(-3.53%) |
Sep 23, 2021 | 7.770 | 8.020 | 7.520 | 7.940 | 63,761 | +0.23(+2.98%) |
Sep 22, 2021 | 8.040 | 8.650 | 7.510 | 7.710 | 31,990 | -0.20(-2.53%) |
Sep 21, 2021 | 7.860 | 8.200 | 7.380 | 7.910 | 223,770 | +0.05(+0.64%) |
Sep 20, 2021 | 9.120 | 9.340 | 7.510 | 7.860 | 260,729 | -1.35(-14.66%) |
Sep 17, 2021 | 10.76 | 10.97 | 9.200 | 9.210 | 297,093 | -1.04(-10.15%) |
Sep 16, 2021 | 9.150 | 10.47 | 9.150 | 10.25 | 177,970 | +0.35(+3.54%) |
Sep 15, 2021 | 9.340 | 9.965 | 9.120 | 9.900 | 224,581 | +0.40(+4.21%) |
Sep 14, 2021 | 9.710 | 10.03 | 9.100 | 9.500 | 48,204 | -0.45(-4.52%) |
Sep 13, 2021 | 10.44 | 10.69 | 9.795 | 9.950 | 50,278 | -0.52(-4.97%) |
Sep 10, 2021 | 10.40 | 10.92 | 9.470 | 10.47 | 55,211 | +0.31(+3.05%) |
Sep 09, 2021 | 10.24 | 10.75 | 9.630 | 10.16 | 49,388 | +0.10(+0.99%) |
Sep 08, 2021 | 11.09 | 11.16 | 9.490 | 10.06 | 77,669 | -1.13(-10.10%) |
Sep 07, 2021 | 11.00 | 11.50 | 10.80 | 11.19 | 75,470 | +0.33(+3.04%) |
Sep 03, 2021 | 10.74 | 11.08 | 10.60 | 10.86 | 25,147 | -0.10(-0.91%) |
Sep 02, 2021 | 10.99 | 11.51 | 10.70 | 10.96 | 22,805 | -0.04(-0.36%) |
Sep 01, 2021 | 11.86 | 11.86 | 10.83 | 11.00 | 9,940 | -0.70(-5.98%) |
Aug 31, 2021 | 10.79 | 12.01 | 10.63 | 11.70 | 15,741 | -0.05(-0.43%) |
Aug 30, 2021 | 10.53 | 11.75 | 9.800 | 11.75 | 47,490 | +0.98(+9.10%) |
Aug 27, 2021 | 11.17 | 11.51 | 10.31 | 10.77 | 15,911 | -0.38(-3.41%) |
Aug 26, 2021 | 12.00 | 12.10 | 11.12 | 11.15 | 19,163 | -0.73(-6.14%) |
Aug 25, 2021 | 12.50 | 12.96 | 11.47 | 11.88 | 18,885 | -1.10(-8.47%) |
Aug 24, 2021 | 12.30 | 13.00 | 12.09 | 12.98 | 12,275 | +0.61(+4.93%) |
Aug 23, 2021 | 12.50 | 13.39 | 12.15 | 12.37 | 57,650 | -0.38(-2.98%) |
Aug 20, 2021 | 12.79 | 12.79 | 12.37 | 12.75 | 10,354 | -0.17(-1.32%) |
Aug 19, 2021 | 12.68 | 12.94 | 12.24 | 12.92 | 9,758 | +0.56(+4.53%) |
Aug 18, 2021 | 12.62 | 12.99 | 12.24 | 12.36 | 11,993 | +0.11(+0.90%) |
Aug 17, 2021 | 13.20 | 13.20 | 12.24 | 12.25 | 27,584 | -0.10(-0.81%) |
Aug 16, 2021 | 11.52 | 12.75 | 10.35 | 12.35 | 24,021 | +0.85(+7.39%) |
Aug 13, 2021 | 11.90 | 11.90 | 10.35 | 11.50 | 12,677 | +0.30(+2.68%) |
Aug 12, 2021 | 9.530 | 13.18 | 9.530 | 11.20 | 49,907 | +0.51(+4.77%) |
Aug 11, 2021 | 10.81 | 10.81 | 9.880 | 10.69 | 40,984 | +0.00(+0.00%) |
Aug 10, 2021 | 9.480 | 10.69 | 9.057 | 10.69 | 43,715 | +1.53(+16.70%) |
Aug 09, 2021 | 9.140 | 9.160 | 8.612 | 9.160 | 16,554 | +0.31(+3.50%) |
Aug 06, 2021 | 8.510 | 8.850 | 8.500 | 8.850 | 9,703 | +0.06(+0.68%) |
Aug 05, 2021 | 8.230 | 9.120 | 8.160 | 8.790 | 41,815 | +0.39(+4.64%) |
Aug 04, 2021 | 8.220 | 8.770 | 7.983 | 8.400 | 5,944 | -0.01(-0.12%) |
Aug 03, 2021 | 8.220 | 8.890 | 8.040 | 8.410 | 34,430 | +0.21(+2.56%) |