Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.660 | 9.410 | 8.660 | 8.820 | 251,620 | +0.13(+1.50%) |
Oct 28, 2021 | 8.850 | 8.890 | 8.500 | 8.690 | 195,515 | -0.10(-1.14%) |
Oct 27, 2021 | 8.040 | 8.913 | 8.060 | 8.790 | 512,946 | +0.80(+10.01%) |
Oct 26, 2021 | 7.790 | 8.140 | 7.990 | 171,379 | +0.22(+2.83%) | |
Oct 25, 2021 | 7.740 | 7.860 | 7.670 | 7.770 | 130,942 | +0.00(+0.00%) |
Oct 22, 2021 | 7.860 | 7.920 | 7.680 | 7.770 | 155,675 | -0.05(-0.64%) |
Oct 21, 2021 | 7.830 | 8.110 | 7.770 | 7.820 | 166,244 | +0.00(+0.00%) |
Oct 20, 2021 | 7.850 | 8.000 | 7.690 | 7.820 | 83,211 | +0.02(+0.26%) |
Oct 19, 2021 | 8.170 | 8.170 | 7.740 | 7.800 | 221,795 | -0.29(-3.58%) |
Oct 18, 2021 | 8.140 | 8.303 | 8.010 | 8.090 | 99,050 | -0.06(-0.74%) |
Oct 15, 2021 | 8.590 | 8.650 | 8.130 | 8.150 | 189,504 | -0.24(-2.86%) |
Oct 14, 2021 | 8.205 | 8.505 | 8.140 | 8.390 | 152,696 | +0.29(+3.58%) |
Oct 13, 2021 | 8.090 | 8.250 | 8.050 | 8.100 | 280,989 | +0.06(+0.75%) |
Oct 12, 2021 | 8.000 | 8.240 | 7.890 | 8.040 | 130,566 | +0.04(+0.50%) |
Oct 11, 2021 | 8.030 | 8.190 | 7.940 | 8.000 | 97,211 | -0.10(-1.23%) |
Oct 08, 2021 | 8.220 | 8.280 | 7.990 | 8.100 | 120,047 | -0.10(-1.22%) |
Oct 07, 2021 | 8.240 | 8.460 | 8.190 | 8.200 | 85,652 | -0.01(-0.12%) |
Oct 06, 2021 | 8.160 | 8.300 | 8.000 | 8.210 | 107,341 | -0.09(-1.08%) |
Oct 05, 2021 | 8.640 | 8.740 | 8.290 | 8.300 | 114,820 | -0.24(-2.81%) |
Oct 04, 2021 | 8.150 | 8.580 | 8.137 | 8.540 | 192,886 | +0.37(+4.53%) |
Oct 01, 2021 | 8.000 | 8.310 | 7.980 | 8.170 | 327,924 | +0.29(+3.68%) |
Sep 30, 2021 | 8.040 | 8.040 | 7.620 | 7.880 | 577,003 | -0.10(-1.25%) |
Sep 29, 2021 | 8.210 | 8.320 | 7.970 | 7.980 | 161,026 | -0.21(-2.56%) |
Sep 28, 2021 | 8.120 | 8.360 | 8.020 | 8.190 | 220,055 | +0.02(+0.24%) |
Sep 27, 2021 | 8.000 | 8.460 | 7.970 | 8.170 | 216,647 | +0.17(+2.12%) |
Sep 24, 2021 | 7.820 | 8.090 | 7.750 | 8.000 | 251,513 | +0.08(+1.01%) |
Sep 23, 2021 | 7.640 | 7.930 | 7.640 | 7.920 | 307,936 | +0.36(+4.76%) |
Sep 22, 2021 | 7.330 | 7.760 | 7.220 | 7.560 | 202,228 | +0.31(+4.28%) |
Sep 21, 2021 | 7.350 | 7.380 | 7.000 | 7.250 | 297,555 | -0.04(-0.55%) |
Sep 20, 2021 | 7.150 | 7.350 | 6.980 | 7.290 | 350,157 | -0.14(-1.88%) |
Sep 17, 2021 | 7.200 | 7.430 | 7.110 | 7.430 | 1,036,106 | +0.22(+3.05%) |
Sep 16, 2021 | 7.370 | 7.375 | 7.110 | 7.210 | 335,636 | -0.15(-2.04%) |
Sep 15, 2021 | 7.310 | 7.450 | 7.240 | 7.360 | 165,238 | -0.02(-0.27%) |
Sep 14, 2021 | 7.560 | 7.560 | 7.150 | 7.380 | 190,260 | -0.16(-2.12%) |
Sep 13, 2021 | 7.380 | 7.707 | 7.150 | 7.540 | 213,690 | +0.19(+2.59%) |
Sep 10, 2021 | 7.740 | 7.790 | 7.340 | 7.350 | 226,252 | -0.35(-4.55%) |
Sep 09, 2021 | 7.760 | 8.080 | 7.680 | 7.700 | 184,402 | -0.10(-1.28%) |
Sep 08, 2021 | 8.000 | 8.000 | 7.660 | 7.800 | 248,540 | -0.22(-2.74%) |
Sep 07, 2021 | 8.130 | 8.200 | 7.780 | 8.020 | 245,676 | -0.16(-1.96%) |
Sep 03, 2021 | 8.110 | 8.300 | 7.920 | 8.180 | 136,070 | -0.04(-0.49%) |
Sep 02, 2021 | 8.180 | 8.570 | 8.060 | 8.220 | 167,053 | +0.19(+2.37%) |
Sep 01, 2021 | 8.280 | 8.280 | 7.935 | 8.030 | 157,870 | -0.16(-1.95%) |
Aug 31, 2021 | 8.210 | 8.320 | 8.070 | 8.190 | 129,118 | -0.02(-0.24%) |
Aug 30, 2021 | 8.610 | 8.610 | 7.990 | 8.210 | 153,331 | -0.33(-3.86%) |
Aug 27, 2021 | 8.300 | 8.630 | 8.200 | 8.540 | 185,581 | +0.24(+2.89%) |
Aug 26, 2021 | 8.420 | 8.590 | 8.195 | 8.300 | 169,457 | -0.20(-2.35%) |
Aug 25, 2021 | 8.210 | 8.700 | 8.110 | 8.500 | 116,875 | +0.24(+2.91%) |
Aug 24, 2021 | 7.890 | 8.330 | 7.890 | 8.260 | 151,205 | +0.48(+6.17%) |
Aug 23, 2021 | 7.630 | 7.810 | 7.510 | 7.780 | 143,783 | +0.31(+4.15%) |
Aug 20, 2021 | 7.130 | 7.540 | 7.130 | 7.470 | 210,453 | +0.26(+3.61%) |
Aug 19, 2021 | 7.000 | 7.250 | 6.870 | 7.210 | 232,972 | +0.10(+1.41%) |
Aug 18, 2021 | 7.080 | 7.430 | 7.050 | 7.110 | 107,461 | +0.02(+0.28%) |
Aug 17, 2021 | 7.250 | 7.307 | 7.040 | 7.090 | 210,602 | -0.37(-4.96%) |
Aug 16, 2021 | 7.350 | 7.625 | 7.220 | 7.460 | 163,849 | +0.01(+0.13%) |
Aug 13, 2021 | 7.910 | 7.920 | 7.180 | 7.450 | 301,395 | -0.53(-6.64%) |
Aug 12, 2021 | 8.170 | 8.170 | 7.920 | 7.980 | 192,783 | -0.17(-2.09%) |
Aug 11, 2021 | 8.080 | 8.260 | 7.790 | 8.150 | 195,065 | +0.06(+0.74%) |
Aug 10, 2021 | 8.200 | 8.255 | 8.000 | 8.090 | 146,242 | -0.11(-1.34%) |
Aug 09, 2021 | 8.430 | 8.550 | 8.170 | 8.200 | 140,985 | -0.25(-2.96%) |
Aug 06, 2021 | 8.520 | 8.880 | 8.450 | 8.450 | 204,351 | +0.08(+0.96%) |
Aug 05, 2021 | 7.580 | 8.440 | 7.580 | 8.370 | 314,812 | +0.75(+9.84%) |
Aug 04, 2021 | 7.560 | 7.920 | 7.520 | 7.620 | 157,776 | -0.13(-1.68%) |
Aug 03, 2021 | 7.770 | 8.170 | 7.450 | 7.750 | 172,644 | +0.03(+0.39%) |