Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.120 | 8.300 | 7.995 | 8.040 | 265,975 | -0.11(-1.35%) |
Oct 28, 2021 | 7.960 | 8.240 | 7.760 | 8.150 | 454,705 | +0.32(+4.09%) |
Oct 27, 2021 | 7.880 | 8.210 | 7.820 | 7.830 | 531,892 | -0.15(-1.88%) |
Oct 26, 2021 | 8.160 | 7.980 | 7.980 | 385,146 | -0.23(-2.80%) | |
Oct 25, 2021 | 8.320 | 8.390 | 8.050 | 8.210 | 418,107 | -0.09(-1.08%) |
Oct 22, 2021 | 8.440 | 8.000 | 8.300 | 568,958 | -0.17(-2.01%) | |
Oct 21, 2021 | 8.540 | 8.740 | 8.450 | 8.470 | 302,791 | -0.06(-0.70%) |
Oct 20, 2021 | 8.810 | 8.950 | 8.480 | 8.530 | 302,053 | -0.28(-3.18%) |
Oct 19, 2021 | 8.630 | 9.020 | 8.610 | 8.810 | 407,545 | +0.24(+2.80%) |
Oct 18, 2021 | 8.680 | 8.960 | 8.430 | 8.570 | 423,768 | -0.15(-1.72%) |
Oct 15, 2021 | 9.330 | 9.330 | 8.660 | 8.720 | 498,798 | -0.50(-5.42%) |
Oct 14, 2021 | 9.370 | 9.535 | 9.110 | 9.220 | 390,668 | -0.10(-1.07%) |
Oct 13, 2021 | 9.300 | 9.460 | 9.130 | 9.320 | 311,961 | +0.02(+0.22%) |
Oct 12, 2021 | 9.120 | 9.350 | 9.010 | 9.300 | 397,563 | +0.18(+1.97%) |
Oct 11, 2021 | 9.040 | 9.407 | 8.850 | 9.120 | 718,115 | +0.10(+1.11%) |
Oct 08, 2021 | 8.950 | 9.090 | 8.820 | 9.020 | 225,167 | +0.01(+0.11%) |
Oct 07, 2021 | 8.930 | 9.200 | 8.800 | 9.010 | 644,041 | +0.08(+0.90%) |
Oct 06, 2021 | 8.910 | 8.970 | 8.710 | 8.930 | 554,833 | -0.05(-0.56%) |
Oct 05, 2021 | 8.790 | 9.060 | 8.740 | 8.980 | 492,714 | +0.19(+2.16%) |
Oct 04, 2021 | 8.750 | 8.980 | 8.600 | 8.790 | 691,365 | -0.04(-0.45%) |
Oct 01, 2021 | 8.780 | 8.950 | 8.490 | 8.830 | 549,664 | +0.14(+1.61%) |
Sep 30, 2021 | 8.820 | 8.970 | 8.610 | 8.690 | 350,514 | -0.13(-1.47%) |
Sep 29, 2021 | 9.100 | 9.320 | 8.770 | 8.820 | 537,223 | -0.21(-2.33%) |
Sep 28, 2021 | 8.920 | 9.230 | 8.800 | 9.030 | 538,396 | +0.06(+0.67%) |
Sep 27, 2021 | 8.690 | 9.000 | 8.400 | 8.970 | 724,180 | +0.32(+3.70%) |
Sep 24, 2021 | 8.780 | 8.840 | 8.610 | 8.650 | 347,048 | -0.17(-1.93%) |
Sep 23, 2021 | 8.880 | 8.880 | 8.390 | 8.820 | 457,196 | +0.08(+0.92%) |
Sep 22, 2021 | 8.750 | 8.960 | 8.690 | 8.740 | 490,022 | +0.09(+1.04%) |
Sep 21, 2021 | 8.700 | 8.790 | 8.550 | 8.650 | 402,037 | +0.04(+0.46%) |
Sep 20, 2021 | 8.690 | 8.800 | 8.430 | 8.610 | 630,835 | -0.21(-2.38%) |
Sep 17, 2021 | 8.420 | 8.830 | 8.410 | 8.820 | 1,584,445 | +0.33(+3.89%) |
Sep 16, 2021 | 8.470 | 8.510 | 8.210 | 8.490 | 486,446 | -0.04(-0.47%) |
Sep 15, 2021 | 8.480 | 8.641 | 8.370 | 8.530 | 442,423 | +0.03(+0.35%) |
Sep 14, 2021 | 8.650 | 8.660 | 8.330 | 8.500 | 532,729 | -0.19(-2.19%) |
Sep 13, 2021 | 8.640 | 8.850 | 8.386 | 8.690 | 566,570 | +0.07(+0.81%) |
Sep 10, 2021 | 8.980 | 8.990 | 8.620 | 8.620 | 462,746 | -0.34(-3.79%) |
Sep 09, 2021 | 8.940 | 9.000 | 8.620 | 8.960 | 583,679 | +0.01(+0.11%) |
Sep 08, 2021 | 8.730 | 9.030 | 8.730 | 8.950 | 555,557 | +0.11(+1.24%) |
Sep 07, 2021 | 8.930 | 9.050 | 8.540 | 8.840 | 504,540 | -0.17(-1.89%) |
Sep 03, 2021 | 9.290 | 9.325 | 8.870 | 9.010 | 584,823 | -0.24(-2.59%) |
Sep 02, 2021 | 8.900 | 9.300 | 8.840 | 9.250 | 908,709 | +0.43(+4.88%) |
Sep 01, 2021 | 8.700 | 8.920 | 8.610 | 8.820 | 729,533 | +0.16(+1.85%) |
Aug 31, 2021 | 8.320 | 8.670 | 8.300 | 8.660 | 961,117 | +0.31(+3.71%) |
Aug 30, 2021 | 8.710 | 8.910 | 8.280 | 8.350 | 997,061 | -0.05(-0.60%) |
Aug 27, 2021 | 8.300 | 8.420 | 8.190 | 8.400 | 667,587 | +0.08(+0.96%) |
Aug 26, 2021 | 8.350 | 8.540 | 8.255 | 8.320 | 436,628 | -0.14(-1.65%) |
Aug 25, 2021 | 8.200 | 8.750 | 8.127 | 8.460 | 842,990 | +0.25(+3.05%) |
Aug 24, 2021 | 8.450 | 8.450 | 8.020 | 8.210 | 513,176 | -0.10(-1.20%) |
Aug 23, 2021 | 8.070 | 8.440 | 7.910 | 8.310 | 1,468,485 | +0.46(+5.86%) |
Aug 20, 2021 | 7.350 | 7.980 | 7.290 | 7.850 | 644,113 | +0.52(+7.09%) |
Aug 19, 2021 | 7.720 | 7.830 | 7.310 | 7.330 | 753,421 | -0.43(-5.54%) |
Aug 18, 2021 | 7.800 | 8.220 | 7.700 | 7.760 | 2,271,137 | -0.09(-1.15%) |
Aug 17, 2021 | 7.590 | 7.940 | 7.350 | 7.850 | 1,022,311 | +0.35(+4.67%) |
Aug 16, 2021 | 7.970 | 7.975 | 7.410 | 7.500 | 943,436 | -0.38(-4.82%) |
Aug 13, 2021 | 8.130 | 8.160 | 7.860 | 7.880 | 860,900 | -0.26(-3.19%) |
Aug 12, 2021 | 8.170 | 8.200 | 7.975 | 8.140 | 635,940 | +0.03(+0.37%) |
Aug 11, 2021 | 8.170 | 8.220 | 7.850 | 8.110 | 940,271 | +0.01(+0.12%) |
Aug 10, 2021 | 7.900 | 8.180 | 7.790 | 8.100 | 1,087,359 | +0.32(+4.11%) |
Aug 09, 2021 | 7.720 | 8.020 | 7.610 | 7.780 | 1,018,411 | +0.03(+0.39%) |
Aug 06, 2021 | 7.800 | 7.900 | 7.590 | 7.750 | 1,039,943 | -0.02(-0.26%) |
Aug 05, 2021 | 7.440 | 7.860 | 7.240 | 7.770 | 1,841,709 | +0.41(+5.57%) |
Aug 04, 2021 | 7.040 | 7.640 | 7.010 | 7.360 | 3,072,926 | +0.35(+4.99%) |
Aug 03, 2021 | 7.720 | 7.730 | 6.680 | 7.010 | 8,742,309 | -0.73(-9.43%) |