Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.750 | 8.890 | 8.520 | 8.590 | 136,842 | -0.26(-2.94%) |
Oct 28, 2021 | 8.650 | 8.850 | 245,813 | +0.21(+2.43%) | ||
Oct 27, 2021 | 8.500 | 8.880 | 8.400 | 8.640 | 310,106 | +0.17(+2.01%) |
Oct 26, 2021 | 8.620 | 8.470 | 173,861 | -0.15(-1.74%) | ||
Oct 25, 2021 | 8.420 | 8.690 | 8.400 | 8.620 | 296,417 | +0.09(+1.06%) |
Oct 22, 2021 | 8.480 | 8.580 | 8.360 | 8.530 | 425,427 | -0.04(-0.47%) |
Oct 21, 2021 | 8.600 | 8.747 | 8.475 | 8.570 | 243,060 | -0.07(-0.81%) |
Oct 20, 2021 | 8.710 | 8.860 | 8.600 | 8.640 | 249,311 | -0.14(-1.59%) |
Oct 19, 2021 | 8.500 | 8.890 | 8.475 | 8.780 | 274,130 | +0.18(+2.09%) |
Oct 18, 2021 | 8.860 | 8.880 | 8.430 | 8.600 | 360,969 | -0.11(-1.26%) |
Oct 15, 2021 | 9.250 | 9.300 | 8.680 | 8.710 | 365,111 | -0.43(-4.70%) |
Oct 14, 2021 | 9.430 | 9.800 | 8.970 | 9.140 | 658,604 | -0.36(-3.79%) |
Oct 13, 2021 | 9.440 | 9.759 | 9.361 | 9.500 | 601,289 | +0.03(+0.32%) |
Oct 12, 2021 | 9.940 | 9.950 | 9.150 | 9.470 | 842,712 | +0.05(+0.53%) |
Oct 11, 2021 | 8.760 | 9.660 | 8.520 | 9.420 | 754,034 | +0.53(+5.96%) |
Oct 08, 2021 | 8.500 | 9.490 | 8.430 | 8.890 | 2,057,316 | +0.38(+4.47%) |
Oct 07, 2021 | 8.550 | 8.700 | 8.410 | 8.510 | 790,208 | -0.02(-0.23%) |
Oct 06, 2021 | 8.370 | 8.790 | 8.370 | 8.530 | 636,281 | -0.01(-0.12%) |
Oct 05, 2021 | 8.720 | 8.820 | 8.210 | 8.540 | 1,136,763 | -0.19(-2.18%) |
Oct 04, 2021 | 8.620 | 8.930 | 8.550 | 8.730 | 551,763 | +0.17(+1.99%) |
Oct 01, 2021 | 9.030 | 9.097 | 8.550 | 8.560 | 684,363 | -0.52(-5.73%) |
Sep 30, 2021 | 8.850 | 9.360 | 8.780 | 9.080 | 743,277 | +0.21(+2.37%) |
Sep 29, 2021 | 9.750 | 9.850 | 8.810 | 8.870 | 1,117,016 | -0.89(-9.12%) |
Sep 28, 2021 | 9.840 | 10.35 | 9.710 | 9.760 | 1,383,981 | -0.14(-1.41%) |
Sep 27, 2021 | 10.54 | 10.64 | 9.850 | 9.900 | 1,194,473 | -0.35(-3.41%) |
Sep 24, 2021 | 12.15 | 12.17 | 10.02 | 10.25 | 2,985,741 | -2.23(-17.87%) |
Sep 23, 2021 | 11.71 | 13.10 | 11.58 | 12.48 | 8,673,256 | +0.96(+8.33%) |
Sep 22, 2021 | 11.76 | 11.99 | 10.82 | 11.52 | 3,115,698 | -0.49(-4.08%) |
Sep 21, 2021 | 10.62 | 12.34 | 10.35 | 12.01 | 8,662,347 | +1.79(+17.51%) |
Sep 20, 2021 | 9.900 | 10.65 | 9.770 | 10.22 | 4,124,083 | -0.09(-0.87%) |
Sep 17, 2021 | 9.850 | 10.54 | 9.310 | 10.31 | 8,669,073 | +0.05(+0.49%) |
Sep 16, 2021 | 9.260 | 11.46 | 9.020 | 10.26 | 50,581,864 | +1.74(+20.42%) |
Sep 15, 2021 | 8.610 | 9.680 | 8.270 | 8.520 | 16,734,023 | -0.48(-5.33%) |
Sep 14, 2021 | 12.31 | 12.97 | 8.800 | 9.000 | 108,791,712 | -0.15(-1.64%) |
Sep 13, 2021 | 6.300 | 9.290 | 5.840 | 9.150 | 113,914,304 | +3.67(+66.97%) |
Sep 10, 2021 | 5.600 | 5.600 | 5.440 | 5.480 | 119,572 | -0.07(-1.26%) |
Sep 09, 2021 | 5.280 | 5.590 | 5.280 | 5.550 | 200,380 | +0.25(+4.72%) |
Sep 08, 2021 | 5.410 | 5.410 | 5.160 | 5.300 | 117,620 | -0.15(-2.75%) |
Sep 07, 2021 | 5.450 | 5.520 | 5.360 | 5.450 | 108,199 | -0.04(-0.73%) |
Sep 03, 2021 | 5.440 | 5.500 | 5.380 | 5.490 | 75,629 | +0.01(+0.18%) |
Sep 02, 2021 | 5.470 | 5.517 | 5.400 | 5.480 | 94,593 | +0.02(+0.37%) |
Sep 01, 2021 | 5.460 | 5.520 | 5.370 | 5.460 | 140,089 | -0.05(-1.00%) |
Aug 31, 2021 | 5.490 | 5.620 | 5.350 | 5.515 | 222,163 | +0.02(+0.46%) |
Aug 30, 2021 | 5.380 | 5.540 | 5.230 | 5.490 | 150,832 | +0.17(+3.20%) |
Aug 27, 2021 | 5.150 | 5.400 | 5.150 | 5.320 | 143,604 | +0.13(+2.50%) |
Aug 26, 2021 | 5.250 | 5.330 | 5.163 | 5.190 | 113,435 | -0.06(-1.14%) |
Aug 25, 2021 | 5.080 | 5.280 | 5.000 | 5.250 | 148,410 | +0.16(+3.14%) |
Aug 24, 2021 | 4.910 | 5.120 | 4.910 | 5.090 | 163,890 | +0.18(+3.67%) |
Aug 23, 2021 | 4.650 | 4.920 | 4.590 | 4.910 | 199,554 | +0.32(+6.97%) |
Aug 20, 2021 | 4.520 | 4.670 | 4.520 | 4.590 | 89,028 | +0.07(+1.55%) |
Aug 19, 2021 | 4.600 | 4.700 | 4.500 | 4.520 | 105,145 | -0.15(-3.21%) |
Aug 18, 2021 | 4.660 | 4.804 | 4.590 | 4.670 | 103,861 | +0.00(+0.00%) |
Aug 17, 2021 | 4.630 | 4.710 | 4.510 | 4.670 | 99,722 | -0.02(-0.43%) |
Aug 16, 2021 | 4.840 | 4.840 | 4.580 | 4.690 | 120,350 | -0.14(-2.90%) |
Aug 13, 2021 | 4.950 | 4.950 | 4.760 | 4.830 | 114,606 | -0.09(-1.83%) |
Aug 12, 2021 | 4.760 | 4.930 | 4.680 | 4.920 | 187,726 | +0.08(+1.65%) |
Aug 11, 2021 | 4.770 | 4.840 | 4.660 | 4.840 | 202,810 | +0.04(+0.83%) |
Aug 10, 2021 | 4.840 | 4.840 | 4.710 | 4.800 | 175,709 | +0.02(+0.42%) |
Aug 09, 2021 | 4.700 | 4.800 | 4.660 | 4.780 | 156,511 | +0.08(+1.70%) |
Aug 06, 2021 | 4.730 | 4.740 | 4.600 | 4.700 | 69,832 | -0.02(-0.42%) |
Aug 05, 2021 | 4.620 | 4.728 | 4.550 | 4.720 | 124,911 | +0.15(+3.28%) |
Aug 04, 2021 | 4.500 | 4.660 | 4.500 | 4.570 | 79,586 | +0.02(+0.44%) |
Aug 03, 2021 | 4.660 | 4.700 | 4.500 | 4.550 | 199,382 | -0.12(-2.57%) |