Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.371 | 8.556 | 7.732 | 8.396 | 54,786 | +0.59(+7.53%) |
Oct 28, 2021 | 8.178 | 8.211 | 7.674 | 7.808 | 38,941 | -0.41(-5.01%) |
Oct 27, 2021 | 8.522 | 8.522 | 8.111 | 8.220 | 19,008 | -0.31(-3.65%) |
Oct 26, 2021 | 8.371 | 8.531 | 8.161 | 8.531 | 27,426 | +0.35(+4.32%) |
Oct 25, 2021 | 7.959 | 8.304 | 7.959 | 8.178 | 11,737 | +0.16(+2.05%) |
Oct 22, 2021 | 7.900 | 8.211 | 7.810 | 8.014 | 38,460 | +0.11(+1.44%) |
Oct 21, 2021 | 7.984 | 8.018 | 7.774 | 7.900 | 12,983 | +0.01(+0.11%) |
Oct 20, 2021 | 7.884 | 8.178 | 7.805 | 7.892 | 22,127 | +0.11(+1.40%) |
Oct 19, 2021 | 7.396 | 7.923 | 7.375 | 7.783 | 39,106 | +0.40(+5.35%) |
Oct 18, 2021 | 7.430 | 7.708 | 7.212 | 7.388 | 18,839 | -0.04(-0.57%) |
Oct 15, 2021 | 7.379 | 7.623 | 7.379 | 7.430 | 16,964 | +0.19(+2.67%) |
Oct 14, 2021 | 7.287 | 7.497 | 7.178 | 7.236 | 24,775 | +0.06(+0.82%) |
Oct 13, 2021 | 7.371 | 7.609 | 7.052 | 7.178 | 38,246 | -0.11(-1.50%) |
Oct 12, 2021 | 7.329 | 7.417 | 7.245 | 7.287 | 15,795 | -0.03(-0.34%) |
Oct 11, 2021 | 7.447 | 7.514 | 7.304 | 7.312 | 16,746 | -0.03(-0.34%) |
Oct 08, 2021 | 7.594 | 7.662 | 7.312 | 7.337 | 8,504 | -0.09(-1.24%) |
Oct 07, 2021 | 7.505 | 7.648 | 7.329 | 7.430 | 16,938 | +0.06(+0.80%) |
Oct 06, 2021 | 7.531 | 7.623 | 7.321 | 7.371 | 19,277 | -0.15(-2.01%) |
Oct 05, 2021 | 7.539 | 7.640 | 7.447 | 7.522 | 20,049 | -0.02(-0.22%) |
Oct 04, 2021 | 7.766 | 7.996 | 7.480 | 7.539 | 46,529 | -0.44(-5.48%) |
Oct 01, 2021 | 7.951 | 8.379 | 7.842 | 7.976 | 51,865 | +0.13(+1.71%) |
Sep 30, 2021 | 7.926 | 7.976 | 7.690 | 7.842 | 13,799 | +0.01(+0.11%) |
Sep 29, 2021 | 8.153 | 8.279 | 7.833 | 7.833 | 23,000 | -0.25(-3.12%) |
Sep 28, 2021 | 8.312 | 8.447 | 8.069 | 8.085 | 28,970 | -0.33(-3.90%) |
Sep 27, 2021 | 8.489 | 8.531 | 8.161 | 8.413 | 12,540 | -0.08(-0.99%) |
Sep 24, 2021 | 8.564 | 8.657 | 8.456 | 8.497 | 11,574 | -0.07(-0.79%) |
Sep 23, 2021 | 8.623 | 8.657 | 8.321 | 8.564 | 29,365 | -0.09(-1.07%) |
Sep 22, 2021 | 8.632 | 8.902 | 8.632 | 8.657 | 7,738 | -0.01(-0.10%) |
Sep 21, 2021 | 8.875 | 8.875 | 8.556 | 8.665 | 7,424 | -0.16(-1.81%) |
Sep 20, 2021 | 9.035 | 9.035 | 8.518 | 8.825 | 34,136 | +0.34(+3.96%) |
Sep 17, 2021 | 8.909 | 9.144 | 8.270 | 8.489 | 67,508 | -0.43(-4.81%) |
Sep 16, 2021 | 10.02 | 10.02 | 8.770 | 8.917 | 18,426 | -0.03(-0.38%) |
Sep 15, 2021 | 8.825 | 9.144 | 8.741 | 8.951 | 15,310 | +0.22(+2.50%) |
Sep 14, 2021 | 9.279 | 9.439 | 8.699 | 8.733 | 19,026 | -0.45(-4.85%) |
Sep 13, 2021 | 9.724 | 9.876 | 9.178 | 9.178 | 20,939 | -0.40(-4.21%) |
Sep 10, 2021 | 9.623 | 9.741 | 9.464 | 9.581 | 10,272 | -0.03(-0.35%) |
Sep 09, 2021 | 9.481 | 9.817 | 9.481 | 9.615 | 12,274 | +0.04(+0.44%) |
Sep 08, 2021 | 10.06 | 10.14 | 9.481 | 9.573 | 35,995 | -0.38(-3.80%) |
Sep 07, 2021 | 9.918 | 10.17 | 9.775 | 9.951 | 28,520 | +0.08(+0.77%) |
Sep 03, 2021 | 10.03 | 10.34 | 9.749 | 9.876 | 50,477 | -0.27(-2.65%) |
Sep 02, 2021 | 10.00 | 10.49 | 9.707 | 10.14 | 36,248 | +0.25(+2.55%) |
Sep 01, 2021 | 10.47 | 10.62 | 9.621 | 9.892 | 75,482 | -0.15(-1.49%) |
Aug 31, 2021 | 9.942 | 10.28 | 9.650 | 10.04 | 25,836 | -0.02(-0.17%) |
Aug 30, 2021 | 9.543 | 10.18 | 9.452 | 10.06 | 36,130 | +0.55(+5.77%) |
Aug 27, 2021 | 8.637 | 9.585 | 8.637 | 9.510 | 196,125 | +0.25(+2.69%) |
Aug 26, 2021 | 8.953 | 9.560 | 8.763 | 9.261 | 68,962 | +0.19(+2.11%) |
Aug 25, 2021 | 8.529 | 9.103 | 8.313 | 9.069 | 22,448 | +0.62(+7.28%) |
Aug 24, 2021 | 8.271 | 8.720 | 8.271 | 8.454 | 17,370 | +0.13(+1.60%) |
Aug 23, 2021 | 8.197 | 8.396 | 8.147 | 8.321 | 16,693 | +0.07(+0.81%) |
Aug 20, 2021 | 8.138 | 8.379 | 8.060 | 8.255 | 11,284 | +0.08(+1.02%) |
Aug 19, 2021 | 8.163 | 8.541 | 7.988 | 8.172 | 19,609 | -0.17(-1.99%) |
Aug 18, 2021 | 8.039 | 8.446 | 8.030 | 8.338 | 25,699 | +0.34(+4.21%) |
Aug 17, 2021 | 8.504 | 8.587 | 7.299 | 8.001 | 64,907 | -0.49(-5.82%) |
Aug 16, 2021 | 8.712 | 8.712 | 8.449 | 8.496 | 15,856 | -0.16(-1.83%) |
Aug 13, 2021 | 8.720 | 8.774 | 8.580 | 8.654 | 15,200 | -0.13(-1.51%) |
Aug 12, 2021 | 9.028 | 9.028 | 8.479 | 8.787 | 14,558 | -0.24(-2.67%) |
Aug 11, 2021 | 9.136 | 9.244 | 8.936 | 9.028 | 14,233 | -0.08(-0.91%) |
Aug 10, 2021 | 8.845 | 9.128 | 8.845 | 9.111 | 13,708 | +0.22(+2.53%) |
Aug 09, 2021 | 8.596 | 9.036 | 8.416 | 8.887 | 18,118 | +0.14(+1.62%) |
Aug 06, 2021 | 8.961 | 9.128 | 8.479 | 8.745 | 45,171 | -0.39(-4.28%) |
Aug 05, 2021 | 8.853 | 9.136 | 8.479 | 9.136 | 81,468 | +0.28(+3.19%) |
Aug 04, 2021 | 9.086 | 9.282 | 8.853 | 8.853 | 13,119 | -0.38(-4.14%) |
Aug 03, 2021 | 9.286 | 9.286 | 8.870 | 9.236 | 24,701 | -0.09(-0.98%) |