Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.876 | 8.760 | 7.800 | 8.276 | 154,757 | +0.11(+1.35%) |
Oct 28, 2021 | 8.280 | 8.760 | 8.040 | 8.166 | 139,771 | +0.14(+1.73%) |
Oct 27, 2021 | 8.520 | 9.360 | 7.596 | 8.027 | 301,409 | -1.57(-16.39%) |
Oct 26, 2021 | 8.160 | 9.600 | 1,386,350 | +1.56(+19.40%) | ||
Oct 25, 2021 | 7.560 | 8.160 | 7.565 | 8.040 | 23,617 | +0.52(+6.98%) |
Oct 22, 2021 | 7.560 | 7.680 | 7.320 | 7.516 | 9,503 | -0.20(-2.60%) |
Oct 21, 2021 | 7.560 | 7.920 | 7.345 | 7.716 | 26,665 | +0.18(+2.45%) |
Oct 20, 2021 | 7.558 | 7.680 | 7.345 | 7.531 | 7,342 | +0.13(+1.78%) |
Oct 19, 2021 | 7.284 | 7.540 | 7.284 | 7.399 | 4,245 | +0.12(+1.62%) |
Oct 18, 2021 | 7.529 | 7.529 | 7.206 | 7.282 | 2,924 | -0.01(-0.12%) |
Oct 15, 2021 | 7.483 | 7.740 | 7.236 | 7.290 | 3,553 | +0.01(+0.20%) |
Oct 14, 2021 | 7.272 | 7.363 | 7.224 | 7.276 | 3,418 | +0.00(+0.05%) |
Oct 13, 2021 | 7.464 | 7.666 | 7.200 | 7.272 | 8,379 | -0.17(-2.27%) |
Oct 12, 2021 | 7.536 | 7.538 | 7.344 | 7.441 | 2,326 | -0.06(-0.78%) |
Oct 11, 2021 | 7.560 | 7.740 | 7.500 | 7.500 | 2,961 | +0.02(+0.32%) |
Oct 08, 2021 | 7.782 | 8.220 | 7.320 | 7.476 | 22,845 | -0.31(-3.95%) |
Oct 07, 2021 | 7.560 | 7.800 | 7.558 | 7.783 | 2,574 | +0.27(+3.58%) |
Oct 06, 2021 | 7.680 | 7.682 | 7.442 | 7.514 | 3,279 | -0.17(-2.19%) |
Oct 05, 2021 | 7.704 | 7.704 | 7.502 | 7.682 | 1,377 | +0.06(+0.79%) |
Oct 04, 2021 | 7.901 | 8.040 | 7.502 | 7.622 | 8,920 | -0.18(-2.28%) |
Oct 01, 2021 | 7.622 | 8.003 | 7.622 | 7.800 | 4,520 | +0.17(+2.17%) |
Sep 30, 2021 | 7.560 | 8.040 | 7.480 | 7.634 | 5,936 | -0.18(-2.33%) |
Sep 29, 2021 | 8.008 | 8.160 | 7.817 | 7.817 | 3,546 | -0.22(-2.76%) |
Sep 28, 2021 | 8.280 | 8.268 | 7.872 | 8.039 | 4,770 | -0.24(-2.91%) |
Sep 27, 2021 | 7.476 | 8.400 | 7.476 | 8.280 | 12,523 | +0.64(+8.34%) |
Sep 24, 2021 | 7.800 | 7.800 | 7.500 | 7.643 | 2,983 | -0.14(-1.76%) |
Sep 23, 2021 | 7.680 | 7.800 | 7.440 | 7.780 | 10,115 | +0.29(+3.89%) |
Sep 22, 2021 | 7.853 | 7.853 | 7.440 | 7.488 | 15,622 | -0.31(-4.00%) |
Sep 21, 2021 | 7.456 | 7.957 | 7.456 | 7.800 | 5,041 | +0.45(+6.19%) |
Sep 20, 2021 | 7.740 | 7.906 | 7.321 | 7.345 | 8,590 | -0.46(-5.85%) |
Sep 17, 2021 | 7.801 | 8.038 | 7.801 | 7.801 | 4,109 | +0.00(+0.02%) |
Sep 16, 2021 | 7.920 | 8.087 | 7.800 | 7.800 | 8,618 | -0.04(-0.47%) |
Sep 15, 2021 | 7.837 | 8.051 | 7.837 | 7.837 | 4,293 | +0.00(+0.02%) |
Sep 14, 2021 | 8.213 | 8.328 | 7.800 | 7.836 | 17,496 | -0.37(-4.53%) |
Sep 13, 2021 | 8.374 | 9.000 | 8.050 | 8.208 | 72,635 | -0.19(-2.29%) |
Sep 10, 2021 | 8.400 | 8.520 | 8.292 | 8.400 | 12,867 | +0.09(+1.05%) |
Sep 09, 2021 | 8.640 | 8.640 | 8.306 | 8.312 | 4,645 | -0.21(-2.49%) |
Sep 08, 2021 | 8.520 | 8.879 | 8.306 | 8.525 | 11,658 | -0.01(-0.10%) |
Sep 07, 2021 | 8.304 | 8.628 | 8.304 | 8.533 | 9,847 | +0.23(+2.76%) |
Sep 03, 2021 | 8.590 | 8.590 | 8.304 | 8.304 | 15,884 | -0.29(-3.32%) |
Sep 02, 2021 | 8.465 | 8.820 | 8.413 | 8.590 | 5,753 | -0.01(-0.13%) |
Sep 01, 2021 | 8.413 | 8.880 | 8.413 | 8.600 | 8,659 | +0.20(+2.39%) |
Aug 31, 2021 | 8.400 | 8.858 | 8.376 | 8.400 | 32,671 | -0.22(-2.60%) |
Aug 30, 2021 | 8.640 | 8.749 | 8.340 | 8.624 | 23,797 | +0.10(+1.23%) |
Aug 27, 2021 | 8.400 | 8.999 | 8.366 | 8.520 | 24,528 | +0.12(+1.41%) |
Aug 26, 2021 | 8.396 | 8.640 | 8.294 | 8.401 | 31,936 | -0.16(-1.88%) |
Aug 25, 2021 | 8.638 | 8.638 | 8.236 | 8.562 | 8,687 | +0.05(+0.55%) |
Aug 24, 2021 | 8.160 | 8.640 | 8.160 | 8.515 | 15,988 | +0.30(+3.71%) |
Aug 23, 2021 | 8.087 | 8.388 | 7.805 | 8.210 | 76,183 | +0.51(+6.59%) |
Aug 20, 2021 | 8.040 | 8.040 | 7.680 | 7.703 | 12,855 | -0.28(-3.52%) |
Aug 19, 2021 | 8.040 | 8.400 | 7.706 | 7.984 | 41,721 | -0.18(-2.16%) |
Aug 18, 2021 | 8.040 | 8.231 | 8.028 | 8.160 | 9,137 | +0.09(+1.07%) |
Aug 17, 2021 | 7.860 | 8.220 | 7.860 | 8.074 | 18,122 | +0.23(+2.87%) |
Aug 16, 2021 | 8.562 | 8.840 | 7.734 | 7.848 | 38,575 | -0.83(-9.58%) |
Aug 13, 2021 | 8.940 | 9.120 | 8.642 | 8.680 | 18,078 | -0.21(-2.36%) |
Aug 12, 2021 | 9.456 | 9.456 | 8.826 | 8.890 | 37,017 | -0.41(-4.41%) |
Aug 11, 2021 | 9.480 | 9.708 | 9.244 | 9.300 | 47,368 | -0.25(-2.58%) |
Aug 10, 2021 | 9.503 | 9.720 | 9.360 | 9.546 | 62,467 | +0.04(+0.45%) |
Aug 09, 2021 | 9.182 | 9.708 | 9.182 | 9.503 | 39,035 | +0.32(+3.46%) |
Aug 06, 2021 | 9.506 | 9.570 | 9.024 | 9.185 | 18,629 | -0.29(-3.09%) |
Aug 05, 2021 | 9.616 | 9.936 | 9.367 | 9.478 | 50,367 | -0.17(-1.79%) |
Aug 04, 2021 | 9.720 | 10.78 | 9.480 | 9.650 | 51,082 | +0.01(+0.06%) |
Aug 03, 2021 | 10.08 | 10.08 | 9.360 | 9.644 | 20,185 | -0.43(-4.25%) |