Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.210 | 9.299 | 8.789 | 8.902 | 535,847 | -0.11(-1.17%) |
Oct 28, 2021 | 9.277 | 9.337 | 8.962 | 9.007 | 647,699 | -0.20(-2.20%) |
Oct 27, 2021 | 9.375 | 9.667 | 9.112 | 9.210 | 1,373,490 | -0.23(-2.39%) |
Oct 26, 2021 | 9.165 | 9.525 | 9.435 | 1,386,803 | +0.28(+3.03%) | |
Oct 25, 2021 | 8.932 | 9.300 | 8.752 | 9.157 | 1,824,965 | +0.43(+4.90%) |
Oct 22, 2021 | 8.348 | 8.744 | 8.348 | 8.729 | 825,654 | +0.25(+2.92%) |
Oct 21, 2021 | 8.872 | 8.894 | 8.376 | 8.481 | 1,222,254 | -0.39(-4.40%) |
Oct 20, 2021 | 8.894 | 8.917 | 8.707 | 8.872 | 977,166 | -0.08(-0.92%) |
Oct 19, 2021 | 9.637 | 9.682 | 8.782 | 8.954 | 1,808,209 | -0.47(-5.02%) |
Oct 18, 2021 | 8.932 | 9.645 | 8.887 | 9.427 | 1,799,759 | +0.62(+6.98%) |
Oct 15, 2021 | 8.744 | 8.887 | 8.587 | 8.812 | 627,239 | +0.19(+2.18%) |
Oct 14, 2021 | 8.789 | 8.947 | 8.504 | 8.624 | 975,911 | -0.08(-0.86%) |
Oct 13, 2021 | 8.962 | 8.969 | 8.564 | 8.699 | 470,813 | -0.20(-2.28%) |
Oct 12, 2021 | 8.842 | 8.984 | 8.798 | 8.902 | 516,737 | +0.04(+0.42%) |
Oct 11, 2021 | 8.954 | 9.179 | 8.849 | 8.864 | 898,073 | +0.04(+0.43%) |
Oct 08, 2021 | 8.977 | 9.044 | 8.731 | 8.827 | 763,276 | -0.01(-0.08%) |
Oct 07, 2021 | 8.331 | 8.932 | 8.324 | 8.834 | 865,172 | +0.29(+3.34%) |
Oct 06, 2021 | 8.962 | 9.007 | 8.542 | 8.549 | 1,006,059 | -0.44(-4.92%) |
Oct 05, 2021 | 9.097 | 9.210 | 8.647 | 8.992 | 1,731,441 | +0.04(+0.42%) |
Oct 04, 2021 | 8.819 | 9.165 | 8.722 | 8.954 | 2,793,646 | +0.32(+3.74%) |
Oct 01, 2021 | 8.256 | 8.737 | 8.039 | 8.632 | 1,812,014 | +0.47(+5.80%) |
Sep 30, 2021 | 7.806 | 8.287 | 7.693 | 8.159 | 2,327,729 | +0.40(+5.13%) |
Sep 29, 2021 | 7.716 | 7.783 | 7.401 | 7.761 | 620,218 | +0.11(+1.37%) |
Sep 28, 2021 | 7.723 | 7.806 | 7.581 | 7.656 | 844,189 | -0.02(-0.20%) |
Sep 27, 2021 | 7.416 | 7.753 | 7.416 | 7.671 | 1,432,963 | +0.35(+4.71%) |
Sep 24, 2021 | 7.130 | 7.506 | 7.055 | 7.326 | 985,796 | +0.18(+2.52%) |
Sep 23, 2021 | 7.033 | 7.205 | 6.950 | 7.145 | 401,611 | +0.13(+1.82%) |
Sep 22, 2021 | 6.935 | 7.183 | 6.935 | 7.018 | 346,926 | +0.18(+2.63%) |
Sep 21, 2021 | 7.055 | 7.055 | 6.477 | 6.838 | 804,799 | -0.13(-1.83%) |
Sep 20, 2021 | 6.860 | 7.055 | 6.763 | 6.965 | 637,303 | -0.27(-3.73%) |
Sep 17, 2021 | 7.468 | 7.521 | 7.078 | 7.236 | 559,176 | -0.23(-3.02%) |
Sep 16, 2021 | 7.483 | 7.483 | 7.217 | 7.461 | 452,070 | +0.01(+0.10%) |
Sep 15, 2021 | 7.198 | 7.603 | 7.175 | 7.453 | 782,751 | +0.23(+3.12%) |
Sep 14, 2021 | 7.168 | 7.236 | 7.078 | 7.228 | 562,075 | +0.15(+2.12%) |
Sep 13, 2021 | 7.055 | 7.122 | 6.778 | 7.078 | 433,267 | +0.08(+1.07%) |
Sep 10, 2021 | 7.093 | 7.221 | 7.003 | 7.003 | 529,083 | -0.06(-0.85%) |
Sep 09, 2021 | 6.905 | 7.093 | 6.890 | 7.063 | 380,619 | +0.14(+1.95%) |
Sep 08, 2021 | 6.755 | 7.018 | 6.718 | 6.928 | 623,394 | +0.02(+0.33%) |
Sep 07, 2021 | 6.868 | 7.040 | 6.847 | 6.905 | 286,061 | +0.04(+0.55%) |
Sep 03, 2021 | 6.763 | 6.905 | 6.718 | 6.868 | 479,752 | +0.12(+1.78%) |
Sep 02, 2021 | 6.568 | 6.770 | 6.568 | 6.748 | 540,618 | +0.25(+3.81%) |
Sep 01, 2021 | 6.500 | 6.568 | 6.342 | 6.500 | 335,575 | +0.00(+0.00%) |
Aug 31, 2021 | 6.267 | 6.500 | 6.249 | 6.500 | 601,632 | +0.20(+3.22%) |
Aug 30, 2021 | 6.380 | 6.410 | 6.286 | 6.297 | 267,061 | -0.08(-1.29%) |
Aug 27, 2021 | 6.200 | 6.402 | 6.155 | 6.380 | 716,681 | +0.23(+3.79%) |
Aug 26, 2021 | 6.200 | 6.214 | 6.027 | 6.147 | 234,035 | -0.07(-1.09%) |
Aug 25, 2021 | 6.125 | 6.222 | 6.050 | 6.215 | 359,647 | +0.14(+2.35%) |
Aug 24, 2021 | 6.027 | 6.125 | 6.027 | 6.072 | 135,649 | +0.05(+0.87%) |
Aug 23, 2021 | 5.945 | 6.110 | 5.877 | 6.020 | 278,074 | +0.14(+2.43%) |
Aug 20, 2021 | 5.719 | 5.930 | 5.644 | 5.877 | 388,331 | +0.18(+3.16%) |
Aug 19, 2021 | 5.824 | 5.832 | 5.569 | 5.697 | 639,178 | -0.17(-2.82%) |
Aug 18, 2021 | 6.035 | 6.065 | 5.854 | 5.862 | 390,548 | -0.18(-2.98%) |
Aug 17, 2021 | 6.140 | 6.230 | 5.930 | 6.042 | 551,657 | -0.14(-2.19%) |
Aug 16, 2021 | 6.095 | 6.237 | 5.967 | 6.177 | 494,695 | +0.06(+0.98%) |
Aug 13, 2021 | 6.230 | 6.252 | 6.042 | 6.117 | 467,445 | -0.09(-1.45%) |
Aug 12, 2021 | 6.117 | 6.207 | 5.967 | 6.207 | 312,936 | +0.03(+0.49%) |
Aug 11, 2021 | 6.005 | 6.245 | 5.930 | 6.177 | 1,367,015 | +0.22(+3.65%) |
Aug 10, 2021 | 5.689 | 6.027 | 5.667 | 5.960 | 644,832 | +0.26(+4.61%) |
Aug 09, 2021 | 5.915 | 5.919 | 5.674 | 5.697 | 389,892 | -0.20(-3.31%) |
Aug 06, 2021 | 5.862 | 5.937 | 5.772 | 5.892 | 332,958 | +0.09(+1.55%) |
Aug 05, 2021 | 5.704 | 5.930 | 5.668 | 5.802 | 358,961 | +0.11(+1.98%) |
Aug 04, 2021 | 5.704 | 5.832 | 5.623 | 5.689 | 581,040 | -0.01(-0.26%) |
Aug 03, 2021 | 5.763 | 5.815 | 5.593 | 5.704 | 604,082 | -0.06(-1.03%) |