Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.470 | 8.790 | 8.780 | 194,716 | +0.22(+2.57%) | |
Oct 28, 2021 | 8.760 | 9.000 | 8.400 | 8.560 | 1,004,213 | -0.16(-1.83%) |
Oct 27, 2021 | 8.830 | 8.860 | 8.660 | 8.720 | 197,941 | -0.16(-1.80%) |
Oct 26, 2021 | 9.100 | 8.880 | 384,095 | -0.13(-1.44%) | ||
Oct 25, 2021 | 9.010 | 9.050 | 8.910 | 9.010 | 133,501 | +0.01(+0.11%) |
Oct 22, 2021 | 9.060 | 9.120 | 8.780 | 9.000 | 187,976 | -0.01(-0.11%) |
Oct 21, 2021 | 8.760 | 9.100 | 8.760 | 9.010 | 139,262 | +0.14(+1.58%) |
Oct 20, 2021 | 8.365 | 8.960 | 8.365 | 8.870 | 217,885 | +0.32(+3.74%) |
Oct 19, 2021 | 8.950 | 9.060 | 8.530 | 8.550 | 253,559 | -0.37(-4.15%) |
Oct 18, 2021 | 8.350 | 9.090 | 8.140 | 8.920 | 716,397 | +0.41(+4.82%) |
Oct 15, 2021 | 8.800 | 8.850 | 8.510 | 8.510 | 290,399 | -0.20(-2.30%) |
Oct 14, 2021 | 8.270 | 8.770 | 8.270 | 8.710 | 240,668 | +0.35(+4.19%) |
Oct 13, 2021 | 8.200 | 8.390 | 8.110 | 8.360 | 244,702 | +0.17(+2.08%) |
Oct 12, 2021 | 8.100 | 8.450 | 8.040 | 8.190 | 847,565 | +0.06(+0.74%) |
Oct 11, 2021 | 7.590 | 8.300 | 7.590 | 8.130 | 359,019 | +0.45(+5.86%) |
Oct 08, 2021 | 7.830 | 7.830 | 7.620 | 7.680 | 169,979 | -0.11(-1.41%) |
Oct 07, 2021 | 7.690 | 7.860 | 7.570 | 7.790 | 159,565 | +0.20(+2.64%) |
Oct 06, 2021 | 7.340 | 7.630 | 7.340 | 7.590 | 365,938 | +0.08(+1.07%) |
Oct 05, 2021 | 7.440 | 7.740 | 7.330 | 7.510 | 319,113 | +0.06(+0.81%) |
Oct 04, 2021 | 7.440 | 7.630 | 7.280 | 7.450 | 183,379 | -0.23(-2.99%) |
Oct 01, 2021 | 7.430 | 7.780 | 7.266 | 7.680 | 265,305 | +0.25(+3.36%) |
Sep 30, 2021 | 7.310 | 7.880 | 7.290 | 7.430 | 447,249 | +0.11(+1.50%) |
Sep 29, 2021 | 8.000 | 8.010 | 7.270 | 7.320 | 300,001 | -0.58(-7.34%) |
Sep 28, 2021 | 7.980 | 8.080 | 7.700 | 7.900 | 428,727 | -0.15(-1.86%) |
Sep 27, 2021 | 8.200 | 8.500 | 7.947 | 8.050 | 397,475 | -0.14(-1.71%) |
Sep 24, 2021 | 8.600 | 8.700 | 8.170 | 8.190 | 362,853 | -0.54(-6.19%) |
Sep 23, 2021 | 8.550 | 8.900 | 8.210 | 8.730 | 527,602 | +0.25(+2.95%) |
Sep 22, 2021 | 7.860 | 8.620 | 7.820 | 8.480 | 654,673 | +0.71(+9.14%) |
Sep 21, 2021 | 7.640 | 7.850 | 7.490 | 7.770 | 538,952 | +0.24(+3.19%) |
Sep 20, 2021 | 7.580 | 7.820 | 7.440 | 7.530 | 666,830 | -0.26(-3.34%) |
Sep 17, 2021 | 7.790 | 7.910 | 7.350 | 7.790 | 1,484,382 | -0.06(-0.76%) |
Sep 16, 2021 | 7.640 | 7.880 | 7.100 | 7.850 | 1,771,467 | +0.09(+1.16%) |
Sep 15, 2021 | 7.310 | 7.820 | 7.070 | 7.760 | 942,013 | +0.52(+7.18%) |
Sep 14, 2021 | 7.080 | 7.440 | 7.060 | 7.240 | 1,125,564 | +0.77(+11.90%) |
Sep 13, 2021 | 6.400 | 6.630 | 6.270 | 6.470 | 168,890 | +0.12(+1.89%) |
Sep 10, 2021 | 6.650 | 6.650 | 6.350 | 6.350 | 194,576 | -0.26(-3.86%) |
Sep 09, 2021 | 6.520 | 6.750 | 6.480 | 6.605 | 228,485 | +0.10(+1.46%) |
Sep 08, 2021 | 6.390 | 6.690 | 6.390 | 6.510 | 719,360 | +0.02(+0.31%) |
Sep 07, 2021 | 6.550 | 6.720 | 6.480 | 6.490 | 267,875 | -0.07(-1.07%) |
Sep 03, 2021 | 6.410 | 6.610 | 6.340 | 6.560 | 274,428 | +0.12(+1.86%) |
Sep 02, 2021 | 6.620 | 6.640 | 6.240 | 6.440 | 227,086 | -0.14(-2.13%) |
Sep 01, 2021 | 6.240 | 6.600 | 6.198 | 6.580 | 317,901 | +0.36(+5.79%) |
Aug 31, 2021 | 6.480 | 6.670 | 6.130 | 6.220 | 293,484 | -0.22(-3.42%) |
Aug 30, 2021 | 6.400 | 6.495 | 6.280 | 6.440 | 366,089 | +0.06(+0.94%) |
Aug 27, 2021 | 6.140 | 6.520 | 6.066 | 6.380 | 531,567 | +0.27(+4.42%) |
Aug 26, 2021 | 6.140 | 6.340 | 6.050 | 6.110 | 724,262 | -0.05(-0.81%) |
Aug 25, 2021 | 6.000 | 6.210 | 5.930 | 6.160 | 344,285 | +0.12(+1.99%) |
Aug 24, 2021 | 5.960 | 6.150 | 5.830 | 6.040 | 626,497 | +0.15(+2.55%) |
Aug 23, 2021 | 5.250 | 5.907 | 5.240 | 5.890 | 700,608 | +0.65(+12.40%) |
Aug 20, 2021 | 5.200 | 5.320 | 5.200 | 5.240 | 370,040 | +0.02(+0.38%) |
Aug 19, 2021 | 5.330 | 5.410 | 5.170 | 5.220 | 539,083 | -0.14(-2.61%) |
Aug 18, 2021 | 5.260 | 5.520 | 5.210 | 5.360 | 255,922 | +0.10(+1.90%) |
Aug 17, 2021 | 5.190 | 5.480 | 5.130 | 5.260 | 366,805 | +0.05(+0.96%) |
Aug 16, 2021 | 5.200 | 5.315 | 5.110 | 5.210 | 346,358 | -0.04(-0.76%) |
Aug 13, 2021 | 5.320 | 5.370 | 5.220 | 5.250 | 195,199 | -0.10(-1.87%) |
Aug 12, 2021 | 5.430 | 5.430 | 5.200 | 5.350 | 341,369 | -0.05(-0.93%) |
Aug 11, 2021 | 5.270 | 5.425 | 5.190 | 5.400 | 225,993 | +0.15(+2.86%) |
Aug 10, 2021 | 5.375 | 5.375 | 5.200 | 5.250 | 265,516 | -0.05(-0.94%) |
Aug 09, 2021 | 5.290 | 5.410 | 5.190 | 5.300 | 410,468 | +0.09(+1.73%) |
Aug 06, 2021 | 5.180 | 5.293 | 5.135 | 5.210 | 236,113 | +0.01(+0.19%) |
Aug 05, 2021 | 5.420 | 5.500 | 5.160 | 5.200 | 266,219 | +0.09(+1.76%) |
Aug 04, 2021 | 5.190 | 5.420 | 5.080 | 5.110 | 188,676 | -0.07(-1.35%) |
Aug 03, 2021 | 5.250 | 5.250 | 5.050 | 5.180 | 138,348 | -0.07(-1.33%) |