Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.580 | 8.608 | 8.406 | 8.498 | 334,692 | -0.03(-0.32%) |
Oct 28, 2021 | 8.268 | 8.891 | 8.268 | 8.525 | 262,817 | +0.17(+1.98%) |
Oct 27, 2021 | 8.268 | 8.533 | 8.222 | 8.360 | 183,757 | +0.02(+0.22%) |
Oct 26, 2021 | 8.498 | 8.341 | 86,002 | -0.17(-2.05%) | ||
Oct 25, 2021 | 8.544 | 8.755 | 8.443 | 8.516 | 164,921 | +0.03(+0.32%) |
Oct 22, 2021 | 8.498 | 8.532 | 8.268 | 8.488 | 187,776 | +0.06(+0.65%) |
Oct 21, 2021 | 8.599 | 8.737 | 8.424 | 8.433 | 202,890 | -0.16(-1.82%) |
Oct 20, 2021 | 8.691 | 8.819 | 8.571 | 8.590 | 199,813 | -0.07(-0.85%) |
Oct 19, 2021 | 8.599 | 8.755 | 8.501 | 8.663 | 281,543 | +0.06(+0.75%) |
Oct 18, 2021 | 8.553 | 8.681 | 8.371 | 8.599 | 503,044 | -0.04(-0.43%) |
Oct 15, 2021 | 8.498 | 8.672 | 8.498 | 8.635 | 249,232 | +0.18(+2.17%) |
Oct 14, 2021 | 8.516 | 8.654 | 8.360 | 8.452 | 323,732 | -0.02(-0.22%) |
Oct 13, 2021 | 8.755 | 8.755 | 8.268 | 8.470 | 555,075 | -0.48(-5.34%) |
Oct 12, 2021 | 9.490 | 9.517 | 8.677 | 8.948 | 355,136 | -0.67(-6.97%) |
Oct 11, 2021 | 9.784 | 9.876 | 9.618 | 9.618 | 269,435 | +0.00(+0.00%) |
Oct 08, 2021 | 9.931 | 10.11 | 9.416 | 9.618 | 343,455 | -0.28(-2.88%) |
Oct 07, 2021 | 9.370 | 10.21 | 8.819 | 9.903 | 234,289 | +0.45(+4.76%) |
Oct 06, 2021 | 9.462 | 9.674 | 9.067 | 9.453 | 140,822 | -0.18(-1.91%) |
Oct 05, 2021 | 10.37 | 10.37 | 9.223 | 9.637 | 274,233 | -0.56(-5.50%) |
Oct 04, 2021 | 10.45 | 10.90 | 9.637 | 10.20 | 327,546 | -0.47(-4.39%) |
Oct 01, 2021 | 9.747 | 11.29 | 9.747 | 10.67 | 555,054 | +0.84(+8.50%) |
Sep 30, 2021 | 9.811 | 9.931 | 8.828 | 9.830 | 264,623 | +0.14(+1.42%) |
Sep 29, 2021 | 9.187 | 9.866 | 8.727 | 9.692 | 331,682 | +0.45(+4.87%) |
Sep 28, 2021 | 8.709 | 9.931 | 8.544 | 9.242 | 1,544,202 | +0.96(+11.53%) |
Sep 27, 2021 | 8.057 | 8.378 | 8.014 | 8.286 | 199,863 | +0.29(+3.68%) |
Sep 24, 2021 | 8.020 | 8.130 | 7.920 | 7.992 | 60,785 | -0.03(-0.34%) |
Sep 23, 2021 | 7.533 | 8.057 | 7.533 | 8.020 | 157,985 | +0.45(+5.95%) |
Sep 22, 2021 | 7.395 | 7.671 | 7.395 | 7.570 | 100,354 | +0.17(+2.23%) |
Sep 21, 2021 | 7.267 | 7.423 | 7.267 | 7.404 | 44,232 | +0.27(+3.73%) |
Sep 20, 2021 | 7.221 | 7.340 | 7.088 | 7.138 | 75,030 | -0.31(-4.19%) |
Sep 17, 2021 | 7.423 | 7.662 | 7.423 | 7.450 | 64,349 | -0.02(-0.25%) |
Sep 16, 2021 | 7.542 | 7.542 | 7.441 | 7.469 | 40,815 | -0.07(-0.97%) |
Sep 15, 2021 | 7.414 | 7.634 | 7.313 | 7.542 | 42,950 | +0.14(+1.86%) |
Sep 14, 2021 | 7.496 | 7.496 | 7.331 | 7.404 | 65,808 | -0.04(-0.49%) |
Sep 13, 2021 | 7.331 | 7.634 | 7.331 | 7.441 | 52,086 | +0.13(+1.76%) |
Sep 10, 2021 | 7.533 | 7.533 | 7.129 | 7.313 | 73,725 | -0.06(-0.75%) |
Sep 09, 2021 | 7.404 | 7.423 | 7.328 | 7.368 | 79,732 | -0.07(-0.99%) |
Sep 08, 2021 | 7.561 | 7.616 | 7.423 | 7.441 | 45,247 | -0.14(-1.82%) |
Sep 07, 2021 | 7.432 | 7.717 | 7.396 | 7.579 | 75,004 | +0.09(+1.23%) |
Sep 03, 2021 | 7.359 | 7.584 | 7.359 | 7.487 | 82,739 | +0.02(+0.25%) |
Sep 02, 2021 | 7.313 | 7.754 | 7.239 | 7.469 | 177,526 | +0.16(+2.14%) |
Sep 01, 2021 | 6.936 | 7.331 | 6.936 | 7.313 | 117,596 | +0.33(+4.74%) |
Aug 31, 2021 | 6.853 | 6.982 | 6.798 | 6.982 | 216,869 | +0.09(+1.33%) |
Aug 30, 2021 | 6.881 | 6.908 | 6.555 | 6.890 | 131,154 | +0.01(+0.13%) |
Aug 27, 2021 | 6.495 | 6.908 | 6.201 | 6.881 | 114,603 | +0.35(+5.34%) |
Aug 26, 2021 | 6.614 | 6.614 | 6.444 | 6.532 | 76,705 | -0.03(-0.42%) |
Aug 25, 2021 | 6.624 | 6.706 | 6.523 | 6.559 | 56,025 | -0.06(-0.97%) |
Aug 24, 2021 | 6.688 | 6.870 | 6.624 | 6.624 | 75,424 | +0.02(+0.28%) |
Aug 23, 2021 | 6.670 | 6.679 | 6.532 | 6.605 | 67,623 | +0.04(+0.56%) |
Aug 20, 2021 | 6.725 | 6.725 | 6.495 | 6.568 | 67,755 | -0.10(-1.52%) |
Aug 19, 2021 | 6.798 | 6.881 | 6.559 | 6.670 | 63,058 | -0.21(-3.07%) |
Aug 18, 2021 | 7.019 | 7.110 | 6.881 | 6.881 | 59,039 | -0.15(-2.09%) |
Aug 17, 2021 | 6.780 | 7.120 | 6.780 | 7.028 | 64,370 | +0.18(+2.68%) |
Aug 16, 2021 | 6.954 | 6.954 | 6.771 | 6.844 | 27,290 | -0.10(-1.45%) |
Aug 13, 2021 | 7.083 | 7.101 | 6.844 | 6.945 | 53,809 | -0.04(-0.53%) |
Aug 12, 2021 | 7.065 | 7.248 | 6.963 | 6.982 | 45,728 | -0.14(-1.94%) |
Aug 11, 2021 | 6.844 | 7.129 | 6.844 | 7.120 | 69,190 | +0.31(+4.59%) |
Aug 10, 2021 | 6.697 | 6.835 | 6.624 | 6.807 | 32,537 | +0.12(+1.79%) |
Aug 09, 2021 | 6.660 | 6.890 | 6.614 | 6.688 | 58,683 | -0.04(-0.55%) |
Aug 06, 2021 | 6.651 | 6.761 | 6.596 | 6.725 | 30,462 | +0.06(+0.97%) |
Aug 05, 2021 | 6.715 | 6.789 | 6.651 | 6.660 | 79,812 | +0.01(+0.14%) |
Aug 04, 2021 | 6.844 | 6.899 | 6.513 | 6.651 | 124,323 | -0.15(-2.16%) |
Aug 03, 2021 | 6.982 | 6.982 | 6.734 | 6.798 | 86,527 | -0.13(-1.86%) |