Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.010 | 7.050 | 6.840 | 6.860 | 2,665,826 | -0.19(-2.70%) |
Oct 28, 2021 | 6.710 | 7.060 | 7.050 | 3,802,489 | +0.36(+5.38%) | |
Oct 27, 2021 | 6.740 | 7.180 | 6.690 | 6.690 | 6,339,670 | -0.04(-0.59%) |
Oct 26, 2021 | 6.770 | 6.730 | 2,923,709 | -0.09(-1.32%) | ||
Oct 25, 2021 | 6.450 | 6.840 | 6.365 | 6.820 | 4,531,030 | +0.37(+5.74%) |
Oct 22, 2021 | 6.450 | 6.540 | 6.290 | 6.450 | 3,921,264 | -0.11(-1.68%) |
Oct 21, 2021 | 6.500 | 6.720 | 6.480 | 6.560 | 3,516,108 | +0.06(+0.92%) |
Oct 20, 2021 | 6.700 | 6.750 | 6.350 | 6.500 | 8,315,389 | -0.24(-3.56%) |
Oct 19, 2021 | 6.740 | 6.800 | 6.690 | 6.740 | 3,354,907 | +0.05(+0.75%) |
Oct 18, 2021 | 6.790 | 6.800 | 6.680 | 6.690 | 2,543,383 | -0.15(-2.19%) |
Oct 15, 2021 | 6.940 | 7.020 | 6.790 | 6.840 | 3,706,883 | -0.04(-0.58%) |
Oct 14, 2021 | 6.740 | 7.000 | 6.680 | 6.880 | 4,652,317 | +0.21(+3.15%) |
Oct 13, 2021 | 6.680 | 6.715 | 6.560 | 6.670 | 3,006,739 | +0.16(+2.46%) |
Oct 12, 2021 | 6.550 | 6.580 | 6.400 | 6.510 | 2,963,048 | +0.05(+0.77%) |
Oct 11, 2021 | 6.470 | 6.575 | 6.380 | 6.460 | 2,516,976 | -0.03(-0.46%) |
Oct 08, 2021 | 6.640 | 6.663 | 6.460 | 6.490 | 3,082,570 | -0.12(-1.82%) |
Oct 07, 2021 | 6.410 | 6.720 | 6.330 | 6.610 | 3,231,522 | +0.25(+3.93%) |
Oct 06, 2021 | 6.250 | 6.440 | 6.250 | 6.360 | 3,802,109 | -0.04(-0.63%) |
Oct 05, 2021 | 6.360 | 6.418 | 6.140 | 6.400 | 5,250,872 | +0.05(+0.79%) |
Oct 04, 2021 | 6.710 | 6.710 | 6.330 | 6.350 | 7,942,236 | -0.47(-6.89%) |
Oct 01, 2021 | 7.735 | 7.735 | 6.600 | 6.820 | 18,781,682 | -0.81(-10.62%) |
Sep 30, 2021 | 7.430 | 7.700 | 7.350 | 7.630 | 4,204,787 | +0.22(+2.97%) |
Sep 29, 2021 | 7.600 | 7.790 | 7.310 | 7.410 | 5,727,084 | -0.16(-2.11%) |
Sep 28, 2021 | 8.050 | 8.121 | 7.560 | 7.570 | 6,266,510 | -0.57(-7.00%) |
Sep 27, 2021 | 7.910 | 8.200 | 7.840 | 8.140 | 4,212,785 | +0.31(+3.96%) |
Sep 24, 2021 | 8.010 | 8.080 | 7.830 | 7.830 | 3,434,417 | -0.25(-3.09%) |
Sep 23, 2021 | 8.040 | 8.115 | 7.940 | 8.080 | 3,570,912 | +0.09(+1.13%) |
Sep 22, 2021 | 8.050 | 8.120 | 7.972 | 7.990 | 3,282,064 | -0.01(-0.12%) |
Sep 21, 2021 | 8.000 | 8.130 | 7.900 | 8.000 | 2,803,614 | +0.03(+0.38%) |
Sep 20, 2021 | 8.050 | 8.219 | 7.880 | 7.970 | 5,099,946 | -0.28(-3.39%) |
Sep 17, 2021 | 8.100 | 8.275 | 7.970 | 8.250 | 8,320,637 | +0.17(+2.10%) |
Sep 16, 2021 | 7.930 | 8.080 | 7.935 | 8.080 | 2,554,375 | +0.14(+1.76%) |
Sep 15, 2021 | 7.810 | 8.040 | 7.770 | 7.940 | 3,212,001 | +0.10(+1.28%) |
Sep 14, 2021 | 8.000 | 8.090 | 7.770 | 7.840 | 3,821,505 | -0.20(-2.49%) |
Sep 13, 2021 | 7.950 | 8.230 | 7.820 | 8.040 | 4,152,395 | +0.12(+1.57%) |
Sep 10, 2021 | 8.050 | 8.105 | 7.880 | 7.916 | 3,992,574 | -0.10(-1.30%) |
Sep 09, 2021 | 8.090 | 8.180 | 8.005 | 8.020 | 3,753,300 | -0.06(-0.74%) |
Sep 08, 2021 | 8.420 | 8.420 | 7.970 | 8.080 | 6,168,287 | -0.30(-3.58%) |
Sep 07, 2021 | 8.770 | 8.880 | 8.380 | 8.380 | 5,257,016 | -0.38(-4.34%) |
Sep 03, 2021 | 9.180 | 9.180 | 8.630 | 8.760 | 5,388,990 | -0.41(-4.47%) |
Sep 02, 2021 | 9.180 | 9.310 | 9.090 | 9.170 | 3,962,078 | +0.01(+0.11%) |
Sep 01, 2021 | 9.020 | 9.210 | 8.922 | 9.160 | 3,374,970 | +0.16(+1.78%) |
Aug 31, 2021 | 8.940 | 9.175 | 8.910 | 9.000 | 3,226,674 | +0.14(+1.58%) |
Aug 30, 2021 | 9.190 | 9.270 | 8.760 | 8.860 | 4,114,281 | -0.29(-3.17%) |
Aug 27, 2021 | 9.070 | 9.260 | 8.900 | 9.150 | 4,208,294 | +0.11(+1.22%) |
Aug 26, 2021 | 9.320 | 9.590 | 9.020 | 9.040 | 7,070,877 | -0.28(-3.00%) |
Aug 25, 2021 | 9.040 | 9.630 | 8.964 | 9.320 | 6,699,727 | +0.22(+2.42%) |
Aug 24, 2021 | 8.800 | 9.150 | 8.680 | 9.100 | 4,843,168 | +0.17(+1.90%) |
Aug 23, 2021 | 8.360 | 9.040 | 8.290 | 8.930 | 8,038,292 | +0.58(+6.95%) |
Aug 20, 2021 | 8.280 | 8.530 | 8.180 | 8.350 | 6,358,366 | +0.10(+1.21%) |
Aug 19, 2021 | 8.310 | 8.600 | 8.240 | 8.250 | 4,358,574 | -0.15(-1.79%) |
Aug 18, 2021 | 8.400 | 8.690 | 8.260 | 8.400 | 3,509,182 | -0.11(-1.29%) |
Aug 17, 2021 | 8.380 | 8.630 | 8.285 | 8.510 | 3,312,524 | -0.03(-0.35%) |
Aug 16, 2021 | 8.990 | 8.990 | 8.520 | 8.540 | 4,077,328 | -0.50(-5.53%) |
Aug 13, 2021 | 9.260 | 9.330 | 8.915 | 9.040 | 3,721,574 | -0.16(-1.74%) |
Aug 12, 2021 | 8.920 | 9.500 | 8.890 | 9.200 | 6,656,698 | +0.29(+3.25%) |
Aug 11, 2021 | 8.850 | 8.970 | 8.670 | 8.910 | 3,292,510 | +0.06(+0.68%) |
Aug 10, 2021 | 8.690 | 8.930 | 8.500 | 8.850 | 4,653,687 | +0.11(+1.26%) |
Aug 09, 2021 | 8.300 | 9.180 | 8.120 | 8.740 | 8,638,498 | +0.35(+4.17%) |
Aug 06, 2021 | 8.560 | 8.560 | 8.250 | 8.390 | 3,390,256 | -0.12(-1.41%) |
Aug 05, 2021 | 8.160 | 8.670 | 8.050 | 8.510 | 4,881,977 | +0.28(+3.40%) |
Aug 04, 2021 | 8.120 | 8.570 | 8.065 | 8.230 | 6,086,693 | +0.04(+0.49%) |
Aug 03, 2021 | 8.300 | 8.360 | 8.020 | 8.190 | 4,017,459 | -0.15(-1.80%) |