Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.830 | 8.250 | 7.670 | 8.170 | 498,108 | +0.29(+3.68%) |
Oct 28, 2021 | 8.014 | 8.080 | 7.030 | 7.880 | 1,111,837 | -0.70(-8.16%) |
Oct 27, 2021 | 8.500 | 8.860 | 8.530 | 8.580 | 210,002 | +0.03(+0.35%) |
Oct 26, 2021 | 8.800 | 8.550 | 213,179 | -0.13(-1.50%) | ||
Oct 25, 2021 | 8.530 | 8.791 | 8.530 | 8.680 | 249,215 | +0.14(+1.64%) |
Oct 22, 2021 | 8.600 | 8.713 | 8.460 | 8.540 | 202,246 | -0.12(-1.39%) |
Oct 21, 2021 | 8.490 | 8.750 | 8.440 | 8.660 | 215,877 | +0.09(+1.05%) |
Oct 20, 2021 | 8.430 | 8.660 | 8.380 | 8.570 | 129,255 | +0.07(+0.82%) |
Oct 19, 2021 | 8.450 | 8.540 | 8.280 | 8.500 | 105,792 | +0.12(+1.43%) |
Oct 18, 2021 | 8.055 | 8.440 | 8.002 | 8.380 | 252,888 | +0.21(+2.57%) |
Oct 15, 2021 | 8.390 | 8.390 | 8.170 | 8.170 | 207,298 | -0.08(-0.97%) |
Oct 14, 2021 | 8.290 | 8.340 | 8.150 | 8.250 | 167,787 | +0.13(+1.60%) |
Oct 13, 2021 | 8.090 | 8.280 | 8.050 | 8.120 | 146,681 | +0.07(+0.87%) |
Oct 12, 2021 | 8.040 | 8.120 | 7.930 | 8.050 | 118,210 | +0.05(+0.63%) |
Oct 11, 2021 | 8.030 | 8.183 | 7.980 | 8.000 | 199,148 | -0.06(-0.74%) |
Oct 08, 2021 | 8.080 | 8.150 | 8.010 | 8.060 | 138,279 | +0.03(+0.37%) |
Oct 07, 2021 | 7.990 | 8.240 | 7.975 | 8.030 | 148,823 | +0.17(+2.16%) |
Oct 06, 2021 | 7.770 | 7.990 | 7.770 | 7.860 | 165,071 | -0.05(-0.63%) |
Oct 05, 2021 | 7.980 | 8.120 | 7.820 | 7.910 | 402,910 | -0.02(-0.25%) |
Oct 04, 2021 | 8.220 | 8.300 | 7.810 | 7.930 | 373,042 | -0.35(-4.23%) |
Oct 01, 2021 | 8.380 | 8.410 | 8.070 | 8.280 | 209,045 | -0.05(-0.60%) |
Sep 30, 2021 | 7.980 | 8.385 | 7.920 | 8.330 | 656,675 | +0.41(+5.18%) |
Sep 29, 2021 | 8.330 | 8.400 | 7.890 | 7.920 | 395,707 | -0.37(-4.46%) |
Sep 28, 2021 | 8.710 | 8.800 | 8.120 | 8.290 | 719,721 | -0.51(-5.80%) |
Sep 27, 2021 | 8.620 | 9.010 | 8.620 | 8.800 | 481,729 | +0.20(+2.33%) |
Sep 24, 2021 | 8.560 | 8.723 | 8.550 | 8.600 | 297,568 | -0.10(-1.15%) |
Sep 23, 2021 | 8.230 | 8.780 | 8.180 | 8.700 | 737,279 | +0.54(+6.62%) |
Sep 22, 2021 | 7.970 | 8.209 | 7.910 | 8.160 | 396,559 | +0.31(+3.95%) |
Sep 21, 2021 | 7.640 | 8.080 | 7.550 | 7.850 | 1,605,817 | +0.35(+4.67%) |
Sep 20, 2021 | 7.680 | 7.700 | 7.360 | 7.500 | 689,552 | -0.42(-5.30%) |
Sep 17, 2021 | 7.530 | 7.940 | 7.330 | 7.920 | 2,954,135 | +0.40(+5.32%) |
Sep 16, 2021 | 7.520 | 7.610 | 7.310 | 7.520 | 559,658 | -0.14(-1.83%) |
Sep 15, 2021 | 7.680 | 7.760 | 7.260 | 7.660 | 991,616 | -0.11(-1.42%) |
Sep 14, 2021 | 7.820 | 8.237 | 7.455 | 7.770 | 1,384,985 | +0.09(+1.17%) |
Sep 13, 2021 | 9.060 | 9.060 | 6.530 | 7.680 | 5,037,427 | -1.55(-16.79%) |
Sep 10, 2021 | 9.270 | 9.380 | 9.190 | 9.230 | 210,487 | +0.06(+0.65%) |
Sep 09, 2021 | 9.170 | 9.360 | 9.100 | 9.170 | 213,909 | -0.07(-0.76%) |
Sep 08, 2021 | 9.600 | 9.649 | 9.210 | 9.240 | 236,969 | -0.41(-4.25%) |
Sep 07, 2021 | 9.870 | 9.950 | 9.560 | 9.650 | 168,546 | -0.16(-1.63%) |
Sep 03, 2021 | 9.720 | 9.990 | 9.630 | 9.810 | 188,797 | +0.09(+0.93%) |
Sep 02, 2021 | 9.390 | 9.910 | 9.300 | 9.720 | 240,851 | +0.42(+4.52%) |
Sep 01, 2021 | 9.360 | 9.410 | 9.190 | 9.300 | 159,028 | -0.01(-0.11%) |
Aug 31, 2021 | 9.360 | 9.390 | 9.120 | 9.310 | 147,642 | -0.05(-0.53%) |
Aug 30, 2021 | 9.380 | 9.420 | 9.201 | 9.360 | 147,545 | +0.03(+0.32%) |
Aug 27, 2021 | 9.130 | 9.430 | 9.130 | 9.330 | 373,087 | +0.20(+2.19%) |
Aug 26, 2021 | 9.140 | 9.280 | 8.990 | 9.130 | 200,293 | -0.04(-0.44%) |
Aug 25, 2021 | 9.260 | 9.490 | 9.130 | 9.170 | 386,083 | -0.10(-1.08%) |
Aug 24, 2021 | 9.340 | 9.340 | 9.060 | 9.270 | 139,244 | +0.17(+1.87%) |
Aug 23, 2021 | 8.760 | 9.120 | 8.760 | 9.100 | 222,602 | +0.49(+5.69%) |
Aug 20, 2021 | 8.440 | 8.675 | 8.440 | 8.610 | 210,784 | +0.11(+1.29%) |
Aug 19, 2021 | 8.600 | 8.700 | 8.470 | 8.500 | 168,250 | -0.25(-2.86%) |
Aug 18, 2021 | 8.700 | 9.030 | 8.660 | 8.750 | 288,926 | +0.06(+0.69%) |
Aug 17, 2021 | 9.030 | 9.030 | 8.570 | 8.690 | 404,346 | -0.49(-5.34%) |
Aug 16, 2021 | 9.480 | 9.500 | 9.120 | 9.180 | 401,450 | -0.41(-4.28%) |
Aug 13, 2021 | 9.660 | 9.780 | 9.540 | 9.590 | 165,712 | -0.17(-1.74%) |
Aug 12, 2021 | 10.17 | 10.17 | 9.680 | 9.760 | 199,637 | -0.49(-4.78%) |
Aug 11, 2021 | 10.38 | 10.44 | 10.02 | 10.25 | 444,468 | -0.10(-0.97%) |
Aug 10, 2021 | 9.810 | 10.40 | 9.540 | 10.35 | 562,719 | +0.55(+5.61%) |
Aug 09, 2021 | 9.770 | 9.910 | 9.550 | 9.800 | 163,894 | +0.02(+0.20%) |
Aug 06, 2021 | 9.580 | 9.870 | 9.580 | 9.780 | 232,328 | +0.16(+1.66%) |
Aug 05, 2021 | 9.620 | 9.770 | 9.460 | 9.620 | 244,416 | +0.04(+0.42%) |
Aug 04, 2021 | 9.750 | 9.910 | 9.522 | 9.580 | 293,645 | -0.27(-2.74%) |
Aug 03, 2021 | 10.07 | 10.13 | 9.730 | 9.850 | 217,567 | -0.20(-1.99%) |