Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.000 | 8.320 | 8.000 | 8.160 | 241,004 | -0.08(-0.97%) |
Oct 28, 2021 | 7.880 | 8.440 | 7.800 | 8.240 | 246,220 | +0.26(+3.26%) |
Oct 27, 2021 | 8.240 | 8.360 | 7.880 | 7.980 | 265,262 | -0.26(-3.16%) |
Oct 26, 2021 | 8.400 | 8.240 | 515,617 | -0.92(-10.04%) | ||
Oct 25, 2021 | 9.880 | 9.160 | 1,897,072 | +0.20(+2.23%) | ||
Oct 22, 2021 | 7.920 | 8.960 | 5,654,062 | +1.28(+16.67%) | ||
Oct 21, 2021 | 7.640 | 7.920 | 7.560 | 7.680 | 82,809 | +0.04(+0.52%) |
Oct 20, 2021 | 7.560 | 7.800 | 7.500 | 7.640 | 89,632 | +0.08(+1.06%) |
Oct 19, 2021 | 7.520 | 7.660 | 7.360 | 7.560 | 121,245 | +0.00(+0.00%) |
Oct 18, 2021 | 7.640 | 7.678 | 7.480 | 7.560 | 76,764 | -0.04(-0.53%) |
Oct 15, 2021 | 7.960 | 8.000 | 7.560 | 7.600 | 135,182 | -0.24(-3.06%) |
Oct 14, 2021 | 7.760 | 7.880 | 7.660 | 7.840 | 60,482 | +0.12(+1.55%) |
Oct 13, 2021 | 7.840 | 7.840 | 7.600 | 7.720 | 69,223 | +0.00(+0.00%) |
Oct 12, 2021 | 7.480 | 7.960 | 7.480 | 7.720 | 227,773 | +0.20(+2.66%) |
Oct 11, 2021 | 7.640 | 7.800 | 7.480 | 7.520 | 71,960 | -0.16(-2.08%) |
Oct 08, 2021 | 7.760 | 7.880 | 7.640 | 7.680 | 62,264 | -0.08(-1.03%) |
Oct 07, 2021 | 7.640 | 7.880 | 7.600 | 7.760 | 91,281 | +0.24(+3.19%) |
Oct 06, 2021 | 7.600 | 7.718 | 7.440 | 7.520 | 101,355 | -0.12(-1.57%) |
Oct 05, 2021 | 7.600 | 8.040 | 7.520 | 7.640 | 253,439 | +0.04(+0.53%) |
Oct 04, 2021 | 7.680 | 7.960 | 7.526 | 7.600 | 174,123 | -0.20(-2.56%) |
Oct 01, 2021 | 7.760 | 7.900 | 7.480 | 7.800 | 170,090 | +0.12(+1.56%) |
Sep 30, 2021 | 8.040 | 8.040 | 7.560 | 7.680 | 275,317 | -0.36(-4.48%) |
Sep 29, 2021 | 8.000 | 9.120 | 7.800 | 8.040 | 807,217 | +0.08(+1.01%) |
Sep 28, 2021 | 8.280 | 8.280 | 7.880 | 7.960 | 81,761 | -0.32(-3.86%) |
Sep 27, 2021 | 7.920 | 8.360 | 7.880 | 8.280 | 92,066 | +0.28(+3.50%) |
Sep 24, 2021 | 8.320 | 8.321 | 7.920 | 8.000 | 152,240 | -0.40(-4.76%) |
Sep 23, 2021 | 8.360 | 8.520 | 8.240 | 8.400 | 158,438 | +0.12(+1.45%) |
Sep 22, 2021 | 8.080 | 8.420 | 7.880 | 8.280 | 211,440 | +0.32(+4.02%) |
Sep 21, 2021 | 7.800 | 8.160 | 7.760 | 7.960 | 133,882 | +0.18(+2.31%) |
Sep 20, 2021 | 8.200 | 8.240 | 7.600 | 7.780 | 246,183 | -0.70(-8.25%) |
Sep 17, 2021 | 8.360 | 8.560 | 8.240 | 8.480 | 113,844 | +0.20(+2.42%) |
Sep 16, 2021 | 8.320 | 8.400 | 8.120 | 8.280 | 81,242 | -0.04(-0.48%) |
Sep 15, 2021 | 8.200 | 8.440 | 8.080 | 8.320 | 88,874 | +0.00(+0.00%) |
Sep 14, 2021 | 8.600 | 9.200 | 8.280 | 8.320 | 318,937 | -0.44(-5.02%) |
Sep 13, 2021 | 9.000 | 9.000 | 8.560 | 8.760 | 138,016 | -0.32(-3.52%) |
Sep 10, 2021 | 9.200 | 9.420 | 9.040 | 9.080 | 85,375 | -0.12(-1.30%) |
Sep 09, 2021 | 8.800 | 9.280 | 8.660 | 9.200 | 149,918 | +0.48(+5.50%) |
Sep 08, 2021 | 9.040 | 9.060 | 8.440 | 8.720 | 128,514 | -0.36(-3.96%) |
Sep 07, 2021 | 9.320 | 9.640 | 9.040 | 9.080 | 131,293 | -0.36(-3.81%) |
Sep 03, 2021 | 9.720 | 9.840 | 9.280 | 9.440 | 109,739 | -0.28(-2.88%) |
Sep 02, 2021 | 9.800 | 10.08 | 9.642 | 9.720 | 136,817 | +0.12(+1.25%) |
Sep 01, 2021 | 9.800 | 9.960 | 9.440 | 9.600 | 323,884 | -0.24(-2.44%) |
Aug 31, 2021 | 9.240 | 10.02 | 9.160 | 9.840 | 385,221 | +0.60(+6.49%) |
Aug 30, 2021 | 9.280 | 9.357 | 8.900 | 9.240 | 114,996 | +0.12(+1.32%) |
Aug 27, 2021 | 8.600 | 9.352 | 8.560 | 9.120 | 271,551 | +0.48(+5.56%) |
Aug 26, 2021 | 8.960 | 9.080 | 8.640 | 8.640 | 118,803 | -0.20(-2.26%) |
Aug 25, 2021 | 8.800 | 9.200 | 8.760 | 8.840 | 166,540 | -0.04(-0.45%) |
Aug 24, 2021 | 8.480 | 8.920 | 8.440 | 8.880 | 231,193 | +0.36(+4.23%) |
Aug 23, 2021 | 8.120 | 8.780 | 8.120 | 8.520 | 375,405 | +0.44(+5.45%) |
Aug 20, 2021 | 7.720 | 8.360 | 7.640 | 8.080 | 187,285 | +0.12(+1.51%) |
Aug 19, 2021 | 8.240 | 8.400 | 7.840 | 7.960 | 300,708 | -0.12(-1.49%) |
Aug 18, 2021 | 7.640 | 8.520 | 7.400 | 8.080 | 360,137 | +0.52(+6.88%) |
Aug 17, 2021 | 7.800 | 8.080 | 7.440 | 7.560 | 390,561 | -0.28(-3.57%) |
Aug 16, 2021 | 8.400 | 8.400 | 7.800 | 7.840 | 285,573 | -0.40(-4.85%) |
Aug 13, 2021 | 8.600 | 8.798 | 8.200 | 8.240 | 279,948 | -0.52(-5.94%) |
Aug 12, 2021 | 8.920 | 9.080 | 8.560 | 8.760 | 253,921 | -0.28(-3.10%) |
Aug 11, 2021 | 9.040 | 9.080 | 8.720 | 9.040 | 169,649 | +0.00(+0.00%) |
Aug 10, 2021 | 9.240 | 9.520 | 9.000 | 9.040 | 146,097 | -0.16(-1.74%) |
Aug 09, 2021 | 8.920 | 9.320 | 8.882 | 9.200 | 136,788 | +0.16(+1.77%) |
Aug 06, 2021 | 8.760 | 9.080 | 8.720 | 9.040 | 94,005 | +0.28(+3.20%) |
Aug 05, 2021 | 8.640 | 8.960 | 8.600 | 8.760 | 109,552 | +0.08(+0.92%) |
Aug 04, 2021 | 8.840 | 8.840 | 8.640 | 8.680 | 83,256 | -0.08(-0.91%) |
Aug 03, 2021 | 9.320 | 9.320 | 8.640 | 8.760 | 132,426 | -0.32(-3.52%) |