Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.640 | 8.650 | 8.500 | 8.550 | 6,064 | -0.02(-0.23%) |
Oct 28, 2021 | 8.730 | 8.730 | 8.430 | 8.570 | 5,069 | -0.03(-0.35%) |
Oct 27, 2021 | 8.570 | 8.833 | 8.413 | 8.600 | 9,880 | -0.02(-0.23%) |
Oct 26, 2021 | 8.773 | 8.450 | 8.620 | 6,483 | -0.17(-1.93%) | |
Oct 25, 2021 | 8.800 | 8.900 | 8.609 | 8.790 | 5,453 | +0.04(+0.46%) |
Oct 22, 2021 | 8.690 | 8.800 | 8.660 | 8.750 | 4,125 | +0.22(+2.58%) |
Oct 21, 2021 | 8.880 | 8.940 | 8.530 | 8.530 | 13,683 | -0.42(-4.69%) |
Oct 20, 2021 | 8.580 | 8.990 | 8.580 | 8.950 | 37,148 | +0.31(+3.59%) |
Oct 19, 2021 | 8.550 | 9.000 | 8.540 | 8.640 | 42,450 | +0.12(+1.41%) |
Oct 18, 2021 | 8.550 | 8.620 | 8.490 | 8.520 | 13,674 | +0.15(+1.79%) |
Oct 15, 2021 | 8.490 | 8.680 | 8.370 | 8.370 | 29,160 | -0.04(-0.48%) |
Oct 14, 2021 | 8.490 | 8.675 | 8.330 | 8.410 | 16,340 | -0.03(-0.36%) |
Oct 13, 2021 | 8.320 | 8.620 | 8.300 | 8.440 | 40,369 | +0.09(+1.08%) |
Oct 12, 2021 | 8.330 | 8.470 | 8.200 | 8.350 | 38,960 | -0.10(-1.18%) |
Oct 11, 2021 | 8.650 | 8.740 | 8.430 | 8.450 | 15,555 | -0.18(-2.09%) |
Oct 08, 2021 | 8.550 | 8.740 | 8.500 | 8.630 | 20,986 | +0.15(+1.77%) |
Oct 07, 2021 | 8.330 | 8.690 | 8.180 | 8.480 | 48,458 | +0.13(+1.56%) |
Oct 06, 2021 | 8.620 | 8.630 | 8.230 | 8.350 | 36,700 | -0.28(-3.24%) |
Oct 05, 2021 | 7.900 | 8.850 | 7.850 | 8.630 | 147,525 | +0.85(+10.93%) |
Oct 04, 2021 | 7.950 | 7.950 | 7.770 | 7.780 | 20,882 | +0.04(+0.52%) |
Oct 01, 2021 | 7.730 | 7.850 | 7.610 | 7.740 | 6,838 | -0.02(-0.26%) |
Sep 30, 2021 | 7.590 | 7.960 | 7.580 | 7.760 | 17,838 | +0.26(+3.47%) |
Sep 29, 2021 | 7.470 | 7.980 | 7.460 | 7.500 | 8,994 | +0.08(+1.01%) |
Sep 28, 2021 | 7.960 | 7.960 | 7.290 | 7.425 | 13,435 | -0.23(-2.94%) |
Sep 27, 2021 | 7.750 | 7.900 | 7.280 | 7.650 | 30,285 | -0.15(-1.92%) |
Sep 24, 2021 | 7.720 | 7.980 | 7.660 | 7.800 | 111,820 | +0.04(+0.45%) |
Sep 23, 2021 | 7.700 | 7.830 | 7.700 | 7.765 | 7,477 | +0.06(+0.84%) |
Sep 22, 2021 | 7.660 | 7.810 | 7.660 | 7.700 | 6,995 | +0.08(+1.05%) |
Sep 21, 2021 | 7.640 | 7.820 | 7.620 | 7.620 | 7,260 | -0.10(-1.30%) |
Sep 20, 2021 | 7.730 | 7.850 | 7.620 | 7.720 | 21,762 | -0.06(-0.77%) |
Sep 17, 2021 | 7.690 | 7.840 | 7.680 | 7.780 | 44,237 | +0.03(+0.39%) |
Sep 16, 2021 | 7.750 | 7.850 | 7.582 | 7.750 | 10,922 | +0.00(+0.00%) |
Sep 15, 2021 | 7.524 | 7.750 | 7.455 | 7.750 | 19,129 | +0.24(+3.20%) |
Sep 14, 2021 | 7.750 | 7.750 | 7.400 | 7.510 | 22,457 | +0.01(+0.13%) |
Sep 13, 2021 | 7.450 | 7.500 | 7.440 | 7.500 | 33,454 | +0.11(+1.49%) |
Sep 10, 2021 | 7.400 | 7.600 | 7.201 | 7.390 | 113,794 | -0.01(-0.14%) |
Sep 09, 2021 | 7.490 | 7.720 | 7.180 | 7.400 | 55,405 | -0.09(-1.20%) |
Sep 08, 2021 | 7.750 | 8.200 | 7.100 | 7.490 | 677,872 | +0.44(+6.24%) |
Sep 07, 2021 | 7.100 | 7.150 | 7.050 | 7.050 | 11,256 | -0.05(-0.70%) |
Sep 03, 2021 | 7.090 | 7.100 | 7.040 | 7.100 | 2,319 | +0.03(+0.42%) |
Sep 02, 2021 | 7.030 | 7.100 | 7.010 | 7.070 | 6,145 | +0.05(+0.71%) |
Sep 01, 2021 | 6.960 | 7.030 | 6.960 | 7.020 | 13,450 | +0.00(+0.00%) |
Aug 31, 2021 | 7.100 | 7.100 | 7.020 | 7.020 | 3,405 | -0.06(-0.85%) |
Aug 30, 2021 | 7.100 | 7.100 | 7.080 | 7.080 | 1,316 | +0.08(+1.14%) |
Aug 27, 2021 | 7.000 | 7.100 | 6.955 | 7.000 | 45,008 | +0.02(+0.29%) |
Aug 26, 2021 | 7.000 | 7.000 | 6.960 | 6.980 | 2,968 | -0.05(-0.71%) |
Aug 25, 2021 | 7.100 | 7.100 | 7.030 | 7.030 | 1,762 | -0.06(-0.85%) |
Aug 24, 2021 | 7.070 | 7.100 | 6.930 | 7.090 | 2,635 | +0.04(+0.57%) |
Aug 23, 2021 | 7.000 | 7.120 | 7.000 | 7.050 | 5,864 | +0.09(+1.36%) |
Aug 20, 2021 | 6.900 | 6.961 | 6.890 | 6.955 | 10,624 | -0.00(-0.07%) |
Aug 19, 2021 | 6.850 | 6.960 | 6.800 | 6.960 | 12,169 | +0.02(+0.29%) |
Aug 18, 2021 | 6.830 | 6.940 | 6.560 | 6.940 | 31,111 | +0.09(+1.31%) |
Aug 17, 2021 | 6.960 | 6.960 | 6.785 | 6.850 | 6,049 | -0.04(-0.58%) |
Aug 16, 2021 | 6.877 | 6.960 | 6.626 | 6.890 | 6,493 | -0.02(-0.29%) |
Aug 13, 2021 | 6.980 | 6.990 | 6.910 | 6.910 | 4,914 | +0.01(+0.15%) |
Aug 12, 2021 | 6.979 | 7.000 | 6.900 | 6.900 | 12,805 | -0.09(-1.29%) |
Aug 11, 2021 | 6.968 | 7.000 | 6.789 | 6.990 | 16,971 | +0.14(+2.04%) |
Aug 10, 2021 | 7.000 | 7.000 | 6.810 | 6.850 | 6,756 | -0.25(-3.52%) |
Aug 09, 2021 | 7.120 | 7.120 | 6.973 | 7.100 | 4,538 | +0.12(+1.72%) |
Aug 06, 2021 | 6.930 | 7.030 | 6.850 | 6.980 | 10,541 | +0.13(+1.90%) |
Aug 05, 2021 | 6.780 | 6.930 | 6.532 | 6.850 | 32,069 | +0.05(+0.74%) |
Aug 04, 2021 | 6.801 | 6.885 | 6.800 | 6.800 | 1,608 | +0.05(+0.74%) |
Aug 03, 2021 | 6.920 | 6.933 | 6.750 | 6.750 | 1,268 | -0.14(-2.10%) |