Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.505 | 9.505 | 8.660 | 8.960 | 3,342,366 | -0.67(-6.96%) |
Oct 28, 2021 | 9.850 | 9.880 | 9.490 | 9.630 | 2,618,662 | -0.26(-2.63%) |
Oct 27, 2021 | 9.835 | 10.04 | 9.720 | 9.890 | 1,835,476 | +0.02(+0.20%) |
Oct 26, 2021 | 9.830 | 9.870 | 912,075 | -0.05(-0.50%) | ||
Oct 25, 2021 | 9.760 | 10.01 | 9.695 | 9.920 | 1,737,975 | +0.27(+2.80%) |
Oct 22, 2021 | 9.780 | 9.990 | 9.625 | 9.650 | 1,740,615 | +0.07(+0.73%) |
Oct 21, 2021 | 9.500 | 9.590 | 9.380 | 9.580 | 1,404,854 | +0.06(+0.63%) |
Oct 20, 2021 | 9.630 | 9.655 | 9.460 | 9.520 | 968,746 | +0.02(+0.21%) |
Oct 19, 2021 | 9.720 | 9.720 | 9.410 | 9.500 | 1,243,374 | +0.02(+0.21%) |
Oct 18, 2021 | 9.550 | 9.660 | 9.480 | 9.480 | 1,041,672 | -0.16(-1.66%) |
Oct 15, 2021 | 9.290 | 9.680 | 9.240 | 9.640 | 2,106,718 | +0.08(+0.84%) |
Oct 14, 2021 | 9.600 | 9.628 | 9.435 | 9.560 | 1,998,076 | +0.05(+0.53%) |
Oct 13, 2021 | 8.900 | 9.595 | 8.870 | 9.510 | 5,286,903 | +0.81(+9.31%) |
Oct 12, 2021 | 8.500 | 8.710 | 8.400 | 8.700 | 1,409,618 | +0.29(+3.45%) |
Oct 11, 2021 | 8.450 | 8.580 | 8.380 | 8.410 | 622,058 | -0.03(-0.36%) |
Oct 08, 2021 | 8.620 | 8.650 | 8.390 | 8.440 | 1,582,925 | +0.09(+1.08%) |
Oct 07, 2021 | 8.250 | 8.580 | 8.180 | 8.350 | 2,475,789 | +0.09(+1.09%) |
Oct 06, 2021 | 7.930 | 8.280 | 7.930 | 8.260 | 2,258,497 | +0.26(+3.25%) |
Oct 05, 2021 | 7.810 | 8.010 | 7.730 | 8.000 | 1,464,637 | +0.08(+1.01%) |
Oct 04, 2021 | 7.710 | 8.050 | 7.700 | 7.920 | 1,359,617 | +0.16(+2.06%) |
Oct 01, 2021 | 7.790 | 7.790 | 7.600 | 7.760 | 1,983,790 | +0.03(+0.39%) |
Sep 30, 2021 | 7.600 | 7.910 | 7.545 | 7.730 | 2,200,600 | +0.23(+3.07%) |
Sep 29, 2021 | 7.840 | 7.845 | 7.455 | 7.500 | 2,233,926 | -0.39(-4.94%) |
Sep 28, 2021 | 7.700 | 8.030 | 7.670 | 7.890 | 2,278,891 | +0.02(+0.25%) |
Sep 27, 2021 | 7.830 | 8.050 | 7.784 | 7.870 | 1,531,314 | +0.05(+0.64%) |
Sep 24, 2021 | 7.800 | 7.990 | 7.695 | 7.820 | 1,840,878 | -0.06(-0.76%) |
Sep 23, 2021 | 8.150 | 8.189 | 7.860 | 7.880 | 2,093,106 | -0.36(-4.37%) |
Sep 22, 2021 | 8.350 | 8.510 | 8.225 | 8.240 | 1,913,659 | -0.02(-0.24%) |
Sep 21, 2021 | 8.360 | 8.435 | 8.200 | 8.260 | 1,160,701 | -0.02(-0.24%) |
Sep 20, 2021 | 8.250 | 8.350 | 8.080 | 8.280 | 1,642,981 | +0.03(+0.36%) |
Sep 17, 2021 | 8.100 | 8.280 | 8.070 | 8.250 | 2,984,540 | +0.09(+1.10%) |
Sep 16, 2021 | 8.250 | 8.270 | 7.930 | 8.160 | 2,842,145 | -0.33(-3.89%) |
Sep 15, 2021 | 8.430 | 8.630 | 8.360 | 8.490 | 1,169,841 | +0.02(+0.24%) |
Sep 14, 2021 | 8.510 | 8.600 | 8.330 | 8.470 | 1,195,180 | -0.04(-0.47%) |
Sep 13, 2021 | 8.260 | 8.660 | 8.190 | 8.510 | 1,788,189 | +0.25(+3.03%) |
Sep 10, 2021 | 8.450 | 8.530 | 8.240 | 8.260 | 1,603,714 | -0.23(-2.71%) |
Sep 09, 2021 | 8.710 | 8.720 | 8.405 | 8.490 | 1,447,419 | -0.16(-1.85%) |
Sep 08, 2021 | 8.660 | 8.710 | 8.540 | 8.650 | 1,196,867 | -0.02(-0.23%) |
Sep 07, 2021 | 8.820 | 8.970 | 8.650 | 8.670 | 1,228,882 | -0.33(-3.67%) |
Sep 03, 2021 | 8.900 | 9.140 | 8.900 | 9.000 | 1,854,089 | +0.32(+3.69%) |
Sep 02, 2021 | 8.710 | 8.810 | 8.600 | 8.680 | 964,585 | -0.06(-0.69%) |
Sep 01, 2021 | 8.850 | 8.910 | 8.615 | 8.740 | 1,197,605 | -0.03(-0.34%) |
Aug 31, 2021 | 8.610 | 8.770 | 8.544 | 8.770 | 871,766 | +0.21(+2.45%) |
Aug 30, 2021 | 8.850 | 8.910 | 8.535 | 8.560 | 1,125,997 | -0.27(-3.06%) |
Aug 27, 2021 | 8.450 | 8.910 | 8.340 | 8.830 | 1,595,875 | +0.47(+5.62%) |
Aug 26, 2021 | 8.380 | 8.540 | 8.320 | 8.360 | 1,111,852 | -0.09(-1.07%) |
Aug 25, 2021 | 8.450 | 8.520 | 8.310 | 8.450 | 1,402,376 | -0.10(-1.17%) |
Aug 24, 2021 | 8.590 | 8.640 | 8.475 | 8.550 | 943,947 | +0.04(+0.47%) |
Aug 23, 2021 | 8.370 | 8.578 | 8.210 | 8.510 | 1,536,294 | +0.43(+5.32%) |
Aug 20, 2021 | 8.000 | 8.195 | 7.945 | 8.080 | 1,308,382 | +0.02(+0.25%) |
Aug 19, 2021 | 8.290 | 8.290 | 8.010 | 8.060 | 2,046,466 | -0.25(-3.01%) |
Aug 18, 2021 | 8.380 | 8.430 | 8.130 | 8.310 | 2,391,914 | -0.07(-0.84%) |
Aug 17, 2021 | 8.440 | 8.550 | 8.360 | 8.380 | 1,282,897 | -0.09(-1.06%) |
Aug 16, 2021 | 8.650 | 8.660 | 8.440 | 8.470 | 1,130,667 | -0.17(-1.97%) |
Aug 13, 2021 | 8.550 | 8.730 | 8.480 | 8.640 | 937,372 | +0.18(+2.13%) |
Aug 12, 2021 | 8.650 | 8.665 | 8.365 | 8.460 | 1,426,285 | -0.27(-3.09%) |
Aug 11, 2021 | 8.610 | 8.860 | 8.560 | 8.730 | 1,560,074 | +0.27(+3.19%) |
Aug 10, 2021 | 8.460 | 8.660 | 8.310 | 8.460 | 1,778,222 | -0.07(-0.82%) |
Aug 09, 2021 | 8.650 | 8.730 | 8.442 | 8.530 | 2,328,183 | -0.33(-3.72%) |
Aug 06, 2021 | 8.880 | 8.945 | 8.710 | 8.860 | 2,188,665 | -0.25(-2.74%) |
Aug 05, 2021 | 9.300 | 9.350 | 9.080 | 9.110 | 1,998,863 | -0.19(-2.04%) |
Aug 04, 2021 | 9.350 | 9.570 | 9.260 | 9.300 | 1,576,355 | +0.07(+0.76%) |
Aug 03, 2021 | 9.230 | 9.305 | 9.095 | 9.230 | 2,317,636 | -0.03(-0.32%) |