Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.930 | 8.080 | 7.820 | 8.000 | 551,168 | +0.06(+0.76%) |
Oct 28, 2021 | 7.970 | 8.050 | 7.880 | 7.940 | 29,315 | -0.01(-0.13%) |
Oct 27, 2021 | 8.490 | 8.260 | 7.486 | 7.950 | 203,411 | -0.47(-5.58%) |
Oct 26, 2021 | 8.800 | 8.390 | 8.420 | 130,499 | -0.43(-4.86%) | |
Oct 25, 2021 | 8.760 | 8.997 | 8.401 | 8.850 | 446,522 | +0.26(+3.03%) |
Oct 22, 2021 | 8.590 | 8.870 | 8.020 | 8.590 | 1,117,654 | -0.08(-0.92%) |
Oct 21, 2021 | 8.740 | 8.920 | 8.535 | 8.670 | 87,667 | -0.04(-0.46%) |
Oct 20, 2021 | 8.860 | 8.990 | 8.660 | 8.710 | 76,777 | -0.09(-1.02%) |
Oct 19, 2021 | 8.350 | 8.910 | 8.120 | 8.800 | 129,855 | +0.49(+5.90%) |
Oct 18, 2021 | 8.700 | 8.750 | 8.110 | 8.310 | 96,586 | -0.43(-4.92%) |
Oct 15, 2021 | 8.900 | 8.900 | 8.600 | 8.740 | 83,095 | -0.03(-0.34%) |
Oct 14, 2021 | 8.860 | 8.980 | 8.655 | 8.770 | 102,799 | +0.01(+0.11%) |
Oct 13, 2021 | 8.600 | 8.900 | 8.600 | 8.760 | 67,885 | +0.20(+2.34%) |
Oct 12, 2021 | 8.390 | 8.650 | 8.360 | 8.560 | 88,653 | +0.07(+0.82%) |
Oct 11, 2021 | 8.250 | 8.660 | 8.250 | 8.490 | 46,880 | +0.18(+2.17%) |
Oct 08, 2021 | 8.730 | 8.730 | 8.310 | 8.310 | 70,915 | -0.36(-4.15%) |
Oct 07, 2021 | 8.580 | 8.740 | 8.440 | 8.670 | 83,336 | +0.14(+1.64%) |
Oct 06, 2021 | 8.500 | 8.670 | 8.410 | 8.530 | 134,875 | -0.16(-1.84%) |
Oct 05, 2021 | 8.460 | 8.710 | 8.111 | 8.690 | 143,768 | +0.25(+2.96%) |
Oct 04, 2021 | 8.510 | 8.675 | 8.290 | 8.440 | 250,169 | -0.19(-2.20%) |
Oct 01, 2021 | 8.590 | 8.730 | 8.450 | 8.630 | 136,476 | -0.01(-0.12%) |
Sep 30, 2021 | 8.630 | 8.750 | 8.330 | 8.640 | 421,125 | +0.15(+1.77%) |
Sep 29, 2021 | 8.960 | 8.960 | 8.306 | 8.490 | 138,522 | -0.38(-4.28%) |
Sep 28, 2021 | 8.900 | 9.019 | 8.710 | 8.870 | 195,988 | -0.10(-1.11%) |
Sep 27, 2021 | 8.810 | 9.355 | 8.720 | 8.970 | 452,850 | +0.05(+0.56%) |
Sep 24, 2021 | 9.180 | 9.390 | 8.660 | 8.920 | 339,476 | -0.43(-4.60%) |
Sep 23, 2021 | 9.330 | 9.650 | 9.230 | 9.350 | 201,288 | +0.06(+0.65%) |
Sep 22, 2021 | 9.140 | 9.410 | 8.869 | 9.290 | 296,934 | +0.24(+2.65%) |
Sep 21, 2021 | 8.600 | 9.250 | 8.560 | 9.050 | 272,687 | +0.41(+4.75%) |
Sep 20, 2021 | 9.600 | 9.660 | 8.440 | 8.640 | 350,579 | -1.09(-11.20%) |
Sep 17, 2021 | 8.790 | 9.730 | 8.330 | 9.730 | 776,874 | +0.87(+9.82%) |
Sep 16, 2021 | 9.020 | 9.230 | 8.510 | 8.860 | 248,622 | -0.23(-2.53%) |
Sep 15, 2021 | 8.830 | 9.410 | 8.368 | 9.090 | 444,674 | +0.12(+1.34%) |
Sep 14, 2021 | 7.600 | 9.250 | 7.330 | 8.970 | 646,791 | +1.33(+17.41%) |
Sep 13, 2021 | 7.080 | 7.890 | 7.050 | 7.640 | 229,648 | +0.07(+0.92%) |
Sep 10, 2021 | 7.960 | 8.290 | 7.520 | 7.570 | 505,487 | -0.32(-4.06%) |
Sep 09, 2021 | 7.860 | 8.200 | 7.790 | 7.890 | 447,112 | +0.09(+1.15%) |
Sep 08, 2021 | 7.790 | 8.670 | 7.550 | 7.800 | 1,615,269 | -0.06(-0.76%) |
Sep 07, 2021 | 8.540 | 8.540 | 7.580 | 7.860 | 672,471 | -0.58(-6.87%) |
Sep 03, 2021 | 8.150 | 8.550 | 8.085 | 8.440 | 256,071 | +0.25(+3.05%) |
Sep 02, 2021 | 7.970 | 8.530 | 7.860 | 8.190 | 127,552 | +0.23(+2.89%) |
Sep 01, 2021 | 7.590 | 8.150 | 7.320 | 7.960 | 143,195 | +0.34(+4.46%) |
Aug 31, 2021 | 7.450 | 7.880 | 7.440 | 7.620 | 211,454 | +0.19(+2.56%) |
Aug 30, 2021 | 7.000 | 7.560 | 6.950 | 7.430 | 270,832 | +0.49(+7.06%) |
Aug 27, 2021 | 6.660 | 7.250 | 6.660 | 6.940 | 194,295 | +0.28(+4.20%) |
Aug 26, 2021 | 6.430 | 6.910 | 6.410 | 6.660 | 159,371 | +0.22(+3.42%) |
Aug 25, 2021 | 6.040 | 6.570 | 6.040 | 6.440 | 195,213 | +0.43(+7.15%) |
Aug 24, 2021 | 6.130 | 6.150 | 5.880 | 6.010 | 144,466 | -0.16(-2.59%) |
Aug 23, 2021 | 5.410 | 6.300 | 5.410 | 6.170 | 198,118 | +0.72(+13.21%) |
Aug 20, 2021 | 5.490 | 5.630 | 5.330 | 5.450 | 252,253 | -0.09(-1.62%) |
Aug 19, 2021 | 5.700 | 5.870 | 5.360 | 5.540 | 179,756 | -0.23(-3.99%) |
Aug 18, 2021 | 5.620 | 6.120 | 5.540 | 5.770 | 134,569 | +0.12(+2.12%) |
Aug 17, 2021 | 5.570 | 6.019 | 5.450 | 5.650 | 336,964 | -0.01(-0.18%) |
Aug 16, 2021 | 5.840 | 5.935 | 5.320 | 5.660 | 213,722 | -0.21(-3.58%) |
Aug 13, 2021 | 5.880 | 6.270 | 5.840 | 5.870 | 193,637 | +0.02(+0.34%) |
Aug 12, 2021 | 5.810 | 6.000 | 5.770 | 5.850 | 107,072 | +0.00(+0.00%) |
Aug 11, 2021 | 5.950 | 5.950 | 5.695 | 5.850 | 87,668 | -0.06(-1.02%) |
Aug 10, 2021 | 5.850 | 6.060 | 5.670 | 5.910 | 193,104 | +0.01(+0.17%) |
Aug 09, 2021 | 5.800 | 6.140 | 5.540 | 5.900 | 248,030 | +0.05(+0.85%) |
Aug 06, 2021 | 5.780 | 6.120 | 5.490 | 5.850 | 369,608 | +0.07(+1.21%) |
Aug 05, 2021 | 5.420 | 6.120 | 5.150 | 5.780 | 535,959 | +0.43(+8.04%) |
Aug 04, 2021 | 4.800 | 5.680 | 4.710 | 5.350 | 769,194 | +0.50(+10.31%) |
Aug 03, 2021 | 4.910 | 5.040 | 4.610 | 4.850 | 240,402 | -0.02(-0.41%) |