Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.700 | 8.870 | 8.165 | 8.260 | 1,975,387 | -0.44(-5.06%) |
Oct 28, 2021 | 8.690 | 8.850 | 8.320 | 8.700 | 1,097,848 | +0.00(+0.00%) |
Oct 27, 2021 | 8.810 | 9.030 | 8.630 | 8.700 | 1,504,827 | -0.02(-0.23%) |
Oct 26, 2021 | 9.490 | 8.720 | 2,195,499 | -0.72(-7.63%) | ||
Oct 25, 2021 | 9.790 | 9.880 | 9.310 | 9.440 | 1,745,876 | -0.28(-2.88%) |
Oct 22, 2021 | 10.19 | 10.20 | 9.710 | 9.720 | 1,733,285 | -0.53(-5.17%) |
Oct 21, 2021 | 10.16 | 10.59 | 9.990 | 10.25 | 2,898,495 | +0.14(+1.38%) |
Oct 20, 2021 | 10.44 | 10.48 | 9.830 | 10.11 | 3,103,916 | -0.02(-0.20%) |
Oct 19, 2021 | 10.14 | 10.69 | 9.920 | 10.13 | 3,730,917 | +0.20(+2.01%) |
Oct 18, 2021 | 9.700 | 10.05 | 9.670 | 9.930 | 1,856,618 | -0.06(-0.60%) |
Oct 15, 2021 | 10.20 | 10.20 | 9.670 | 9.990 | 1,985,412 | -0.22(-2.15%) |
Oct 14, 2021 | 10.22 | 10.41 | 10.14 | 10.21 | 963,458 | -0.31(-2.95%) |
Oct 13, 2021 | 9.950 | 10.71 | 9.930 | 10.52 | 3,769,708 | +0.59(+5.94%) |
Oct 12, 2021 | 9.920 | 9.980 | 9.410 | 9.930 | 2,004,487 | +0.18(+1.85%) |
Oct 11, 2021 | 10.62 | 10.63 | 9.510 | 9.750 | 5,674,288 | -0.65(-6.25%) |
Oct 08, 2021 | 9.890 | 10.45 | 9.770 | 10.40 | 2,424,030 | +0.34(+3.38%) |
Oct 07, 2021 | 9.340 | 10.17 | 9.330 | 10.06 | 2,615,425 | +0.98(+10.79%) |
Oct 06, 2021 | 8.520 | 9.140 | 8.450 | 9.080 | 1,168,376 | +0.33(+3.77%) |
Oct 05, 2021 | 8.500 | 8.870 | 8.460 | 8.750 | 1,133,030 | +0.30(+3.55%) |
Oct 04, 2021 | 8.850 | 8.880 | 8.410 | 8.450 | 1,675,980 | -0.70(-7.65%) |
Oct 01, 2021 | 9.150 | 9.290 | 8.820 | 9.150 | 1,174,897 | -0.08(-0.87%) |
Sep 30, 2021 | 8.710 | 9.240 | 8.630 | 9.230 | 1,717,571 | +0.44(+5.01%) |
Sep 29, 2021 | 8.790 | 8.790 | 8.460 | 8.790 | 2,531,557 | +0.09(+1.03%) |
Sep 28, 2021 | 8.650 | 8.990 | 8.350 | 8.700 | 1,682,467 | -0.11(-1.25%) |
Sep 27, 2021 | 8.360 | 8.950 | 8.220 | 8.810 | 2,563,783 | +0.52(+6.27%) |
Sep 24, 2021 | 8.310 | 8.610 | 8.240 | 8.290 | 3,844,707 | -0.11(-1.31%) |
Sep 23, 2021 | 8.100 | 8.561 | 8.020 | 8.400 | 7,467,218 | +0.59(+7.55%) |
Sep 22, 2021 | 7.740 | 8.370 | 7.740 | 7.810 | 8,484,203 | +0.30(+3.99%) |
Sep 21, 2021 | 8.130 | 8.260 | 7.420 | 7.510 | 8,085,171 | -0.36(-4.57%) |
Sep 20, 2021 | 9.000 | 9.000 | 7.620 | 7.870 | 8,321,068 | -1.48(-15.83%) |
Sep 17, 2021 | 9.890 | 9.930 | 9.230 | 9.350 | 6,605,278 | -0.30(-3.11%) |
Sep 16, 2021 | 9.680 | 9.980 | 9.605 | 9.650 | 1,720,262 | +0.00(+0.00%) |
Sep 15, 2021 | 9.690 | 9.760 | 9.341 | 9.650 | 2,405,561 | -0.08(-0.82%) |
Sep 14, 2021 | 9.880 | 10.13 | 9.680 | 9.730 | 2,088,747 | -0.39(-3.85%) |
Sep 13, 2021 | 10.78 | 10.94 | 10.05 | 10.12 | 2,152,819 | -0.67(-6.21%) |
Sep 10, 2021 | 10.76 | 11.38 | 10.76 | 10.79 | 1,272,344 | +0.12(+1.12%) |
Sep 09, 2021 | 10.70 | 11.18 | 10.66 | 10.67 | 1,206,429 | -0.41(-3.70%) |
Sep 08, 2021 | 11.98 | 12.08 | 10.99 | 11.08 | 2,352,181 | -0.90(-7.51%) |
Sep 07, 2021 | 11.22 | 11.99 | 11.21 | 11.98 | 2,202,273 | +0.94(+8.51%) |
Sep 03, 2021 | 10.96 | 11.18 | 10.70 | 11.04 | 1,552,718 | +0.07(+0.64%) |
Sep 02, 2021 | 10.50 | 11.39 | 10.50 | 10.97 | 2,595,513 | +0.35(+3.30%) |
Sep 01, 2021 | 9.820 | 10.80 | 9.695 | 10.62 | 3,929,024 | +1.04(+10.86%) |
Aug 31, 2021 | 9.990 | 10.05 | 9.540 | 9.580 | 1,574,691 | -0.02(-0.21%) |
Aug 30, 2021 | 9.580 | 9.860 | 9.450 | 9.600 | 1,427,418 | -0.16(-1.64%) |
Aug 27, 2021 | 9.750 | 10.06 | 9.700 | 9.760 | 657,418 | +0.01(+0.10%) |
Aug 26, 2021 | 10.04 | 10.18 | 9.570 | 9.750 | 1,335,389 | -0.41(-4.04%) |
Aug 25, 2021 | 10.17 | 10.38 | 9.721 | 10.16 | 2,581,333 | -0.48(-4.51%) |
Aug 24, 2021 | 9.870 | 10.73 | 9.850 | 10.64 | 2,648,442 | +1.22(+12.95%) |
Aug 23, 2021 | 10.33 | 10.38 | 9.132 | 9.420 | 4,084,638 | -0.83(-8.10%) |
Aug 20, 2021 | 9.000 | 10.58 | 9.000 | 10.25 | 4,768,203 | +1.34(+15.04%) |
Aug 19, 2021 | 8.940 | 9.190 | 8.600 | 8.910 | 1,895,101 | -0.22(-2.41%) |
Aug 18, 2021 | 9.190 | 9.376 | 8.880 | 9.130 | 1,880,068 | +0.13(+1.44%) |
Aug 17, 2021 | 9.320 | 9.560 | 8.920 | 9.000 | 2,983,630 | -0.78(-7.98%) |
Aug 16, 2021 | 9.200 | 9.900 | 9.200 | 9.780 | 2,136,612 | +0.48(+5.16%) |
Aug 13, 2021 | 9.700 | 10.13 | 9.300 | 9.300 | 1,637,517 | -0.57(-5.78%) |
Aug 12, 2021 | 10.18 | 10.29 | 9.790 | 9.870 | 1,408,669 | -0.32(-3.14%) |
Aug 11, 2021 | 10.36 | 10.72 | 10.19 | 10.19 | 1,540,478 | -0.25(-2.39%) |
Aug 10, 2021 | 10.70 | 11.04 | 10.02 | 10.44 | 1,523,219 | +0.03(+0.29%) |
Aug 09, 2021 | 9.920 | 10.55 | 9.920 | 10.41 | 1,271,933 | +0.55(+5.58%) |
Aug 06, 2021 | 10.17 | 10.27 | 9.560 | 9.860 | 1,134,708 | -0.15(-1.50%) |
Aug 05, 2021 | 9.990 | 10.34 | 9.530 | 10.01 | 1,017,477 | -0.01(-0.10%) |
Aug 04, 2021 | 9.590 | 10.15 | 9.560 | 10.02 | 964,340 | +0.50(+5.25%) |
Aug 03, 2021 | 9.510 | 9.760 | 9.230 | 9.520 | 732,923 | -0.26(-2.66%) |