Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.380 | 8.040 | 7.380 | 7.610 | 26,273 | +0.21(+2.84%) |
Oct 28, 2021 | 7.570 | 8.100 | 7.280 | 7.400 | 50,051 | -0.10(-1.33%) |
Oct 27, 2021 | 7.650 | 7.650 | 7.200 | 7.500 | 52,498 | +0.15(+2.04%) |
Oct 26, 2021 | 7.510 | 7.350 | 87,220 | -1.10(-13.02%) | ||
Oct 25, 2021 | 8.770 | 9.000 | 8.110 | 8.450 | 64,120 | +0.71(+9.17%) |
Oct 22, 2021 | 7.990 | 7.990 | 7.650 | 7.740 | 12,130 | -0.25(-3.13%) |
Oct 21, 2021 | 8.030 | 8.100 | 7.500 | 7.990 | 27,555 | -0.01(-0.12%) |
Oct 20, 2021 | 8.240 | 8.250 | 7.890 | 8.000 | 18,823 | -0.25(-3.03%) |
Oct 19, 2021 | 8.050 | 8.300 | 8.050 | 8.250 | 22,421 | +0.20(+2.48%) |
Oct 18, 2021 | 7.950 | 8.280 | 7.920 | 8.050 | 16,990 | +0.13(+1.64%) |
Oct 15, 2021 | 7.940 | 8.320 | 7.810 | 7.920 | 13,201 | +0.08(+1.02%) |
Oct 14, 2021 | 8.280 | 8.870 | 7.800 | 7.840 | 49,705 | -0.44(-5.31%) |
Oct 13, 2021 | 8.420 | 8.883 | 8.157 | 8.280 | 37,198 | -0.04(-0.48%) |
Oct 12, 2021 | 8.080 | 9.250 | 8.080 | 8.320 | 26,342 | +0.27(+3.35%) |
Oct 11, 2021 | 8.400 | 8.740 | 8.043 | 8.050 | 19,706 | -0.40(-4.73%) |
Oct 08, 2021 | 8.440 | 8.920 | 8.440 | 8.450 | 7,322 | -0.24(-2.76%) |
Oct 07, 2021 | 8.860 | 9.133 | 8.200 | 8.690 | 14,151 | -0.01(-0.11%) |
Oct 06, 2021 | 8.730 | 8.730 | 8.338 | 8.700 | 9,259 | -0.15(-1.69%) |
Oct 05, 2021 | 8.790 | 9.330 | 8.400 | 8.850 | 25,989 | +0.16(+1.84%) |
Oct 04, 2021 | 9.360 | 9.360 | 8.250 | 8.690 | 31,542 | -0.54(-5.85%) |
Oct 01, 2021 | 9.640 | 9.640 | 9.024 | 9.230 | 27,980 | -0.41(-4.25%) |
Sep 30, 2021 | 9.580 | 9.880 | 9.030 | 9.640 | 36,304 | +0.36(+3.88%) |
Sep 29, 2021 | 9.200 | 9.500 | 9.093 | 9.280 | 15,602 | +0.16(+1.75%) |
Sep 28, 2021 | 9.450 | 9.650 | 8.600 | 9.120 | 37,254 | -0.53(-5.49%) |
Sep 27, 2021 | 9.510 | 10.00 | 9.090 | 9.650 | 93,657 | +0.10(+1.05%) |
Sep 24, 2021 | 8.830 | 9.550 | 8.710 | 9.550 | 75,645 | +0.74(+8.40%) |
Sep 23, 2021 | 8.120 | 8.950 | 8.120 | 8.810 | 59,446 | +0.72(+8.90%) |
Sep 22, 2021 | 8.240 | 8.240 | 8.010 | 8.090 | 16,890 | -0.02(-0.25%) |
Sep 21, 2021 | 7.870 | 8.350 | 7.870 | 8.110 | 22,714 | +0.18(+2.27%) |
Sep 20, 2021 | 8.280 | 8.280 | 7.604 | 7.930 | 41,103 | -0.65(-7.58%) |
Sep 17, 2021 | 8.090 | 8.812 | 8.000 | 8.580 | 32,396 | +0.48(+5.93%) |
Sep 16, 2021 | 8.180 | 8.200 | 8.000 | 8.100 | 25,879 | -0.11(-1.34%) |
Sep 15, 2021 | 7.690 | 8.470 | 7.690 | 8.210 | 45,865 | +0.61(+8.03%) |
Sep 14, 2021 | 8.890 | 8.990 | 7.520 | 7.600 | 56,791 | -1.40(-15.56%) |
Sep 13, 2021 | 9.450 | 9.580 | 8.620 | 9.000 | 52,446 | -0.31(-3.33%) |
Sep 10, 2021 | 9.300 | 9.600 | 9.250 | 9.310 | 67,188 | +0.06(+0.65%) |
Sep 09, 2021 | 9.290 | 9.380 | 9.000 | 9.250 | 53,299 | +0.00(+0.00%) |
Sep 08, 2021 | 9.050 | 9.380 | 9.000 | 9.250 | 108,003 | +0.26(+2.89%) |
Sep 07, 2021 | 8.300 | 8.990 | 8.200 | 8.990 | 153,885 | +0.79(+9.63%) |
Sep 03, 2021 | 8.800 | 8.800 | 7.994 | 8.200 | 168,437 | -0.18(-2.15%) |
Sep 02, 2021 | 8.100 | 8.600 | 8.000 | 8.380 | 302,717 | +0.60(+7.71%) |
Sep 01, 2021 | 7.330 | 9.600 | 7.200 | 7.780 | 3,180,381 | +1.25(+19.14%) |
Aug 31, 2021 | 6.800 | 6.800 | 6.500 | 6.530 | 20,139 | -0.08(-1.21%) |
Aug 30, 2021 | 6.150 | 6.950 | 6.150 | 6.610 | 81,857 | +0.56(+9.26%) |
Aug 27, 2021 | 6.000 | 6.050 | 5.910 | 6.050 | 18,775 | +0.27(+4.59%) |
Aug 26, 2021 | 5.900 | 5.900 | 5.700 | 5.784 | 9,668 | -0.01(-0.24%) |
Aug 25, 2021 | 5.710 | 5.900 | 5.550 | 5.798 | 30,085 | +0.09(+1.54%) |
Aug 24, 2021 | 5.840 | 5.840 | 5.300 | 5.710 | 30,845 | -0.14(-2.39%) |
Aug 23, 2021 | 6.000 | 6.000 | 5.620 | 5.850 | 20,618 | +0.38(+6.95%) |
Aug 20, 2021 | 5.620 | 5.810 | 5.450 | 5.470 | 8,063 | +0.02(+0.37%) |
Aug 19, 2021 | 6.000 | 6.000 | 5.280 | 5.450 | 19,601 | -0.06(-1.09%) |
Aug 18, 2021 | 5.500 | 5.800 | 5.460 | 5.510 | 13,259 | +0.01(+0.18%) |
Aug 17, 2021 | 5.500 | 5.990 | 5.400 | 5.500 | 37,683 | +0.01(+0.18%) |
Aug 16, 2021 | 5.740 | 5.840 | 5.450 | 5.490 | 12,570 | -0.32(-5.51%) |
Aug 13, 2021 | 5.750 | 5.810 | 5.651 | 5.810 | 11,988 | +0.01(+0.17%) |
Aug 12, 2021 | 5.840 | 5.840 | 5.540 | 5.800 | 8,462 | -0.06(-1.02%) |
Aug 11, 2021 | 5.970 | 5.969 | 5.810 | 5.860 | 12,857 | -0.04(-0.68%) |
Aug 10, 2021 | 5.920 | 5.975 | 5.850 | 5.900 | 17,978 | -0.12(-1.99%) |
Aug 09, 2021 | 5.900 | 6.197 | 5.900 | 6.020 | 2,494 | +0.08(+1.35%) |
Aug 06, 2021 | 5.760 | 5.950 | 5.760 | 5.940 | 4,582 | +0.15(+2.59%) |
Aug 05, 2021 | 5.750 | 6.250 | 5.750 | 5.790 | 21,810 | -0.09(-1.53%) |
Aug 04, 2021 | 5.990 | 5.990 | 5.700 | 5.880 | 13,969 | +0.01(+0.17%) |
Aug 03, 2021 | 5.650 | 5.870 | 5.530 | 5.870 | 40,582 | +0.07(+1.21%) |