Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.340 | 8.400 | 8.030 | 8.220 | 251,530 | -0.07(-0.84%) |
Oct 28, 2021 | 7.920 | 8.290 | 323,040 | +0.42(+5.34%) | ||
Oct 27, 2021 | 7.680 | 7.950 | 7.665 | 7.870 | 524,159 | +0.14(+1.81%) |
Oct 26, 2021 | 7.970 | 7.730 | 391,316 | -0.25(-3.13%) | ||
Oct 25, 2021 | 8.250 | 8.250 | 7.880 | 7.980 | 195,654 | -0.29(-3.51%) |
Oct 22, 2021 | 8.380 | 8.380 | 8.075 | 8.270 | 272,007 | -0.22(-2.59%) |
Oct 21, 2021 | 8.680 | 8.750 | 8.410 | 8.490 | 112,743 | -0.19(-2.19%) |
Oct 20, 2021 | 8.590 | 8.730 | 8.461 | 8.680 | 129,903 | +0.09(+1.05%) |
Oct 19, 2021 | 8.650 | 8.750 | 8.530 | 8.590 | 139,081 | +0.03(+0.35%) |
Oct 18, 2021 | 8.500 | 8.730 | 8.290 | 8.560 | 264,274 | -0.17(-1.95%) |
Oct 15, 2021 | 9.120 | 9.180 | 8.580 | 8.730 | 238,020 | -0.37(-4.07%) |
Oct 14, 2021 | 8.790 | 9.170 | 8.605 | 9.100 | 393,187 | +0.45(+5.20%) |
Oct 13, 2021 | 8.080 | 8.760 | 7.790 | 8.650 | 794,973 | +1.00(+13.07%) |
Oct 12, 2021 | 7.650 | 7.790 | 7.430 | 7.650 | 344,453 | +0.01(+0.13%) |
Oct 11, 2021 | 7.710 | 7.720 | 7.440 | 7.640 | 198,133 | +0.02(+0.26%) |
Oct 08, 2021 | 7.660 | 7.740 | 7.500 | 7.620 | 216,249 | -0.08(-1.04%) |
Oct 07, 2021 | 7.780 | 8.060 | 7.470 | 7.700 | 487,467 | +0.13(+1.72%) |
Oct 06, 2021 | 7.840 | 8.100 | 7.480 | 7.570 | 341,877 | -0.27(-3.44%) |
Oct 05, 2021 | 7.950 | 8.260 | 7.800 | 7.840 | 713,371 | +0.03(+0.38%) |
Oct 04, 2021 | 7.650 | 7.980 | 7.220 | 7.810 | 426,781 | +0.25(+3.31%) |
Oct 01, 2021 | 7.000 | 7.810 | 7.000 | 7.560 | 694,707 | +0.82(+12.17%) |
Sep 30, 2021 | 6.900 | 6.925 | 6.690 | 6.740 | 107,099 | -0.09(-1.32%) |
Sep 29, 2021 | 6.860 | 7.030 | 6.800 | 6.830 | 119,101 | +0.01(+0.15%) |
Sep 28, 2021 | 6.940 | 6.970 | 6.820 | 6.820 | 99,520 | -0.13(-1.87%) |
Sep 27, 2021 | 7.010 | 7.140 | 6.900 | 6.950 | 65,908 | -0.10(-1.42%) |
Sep 24, 2021 | 6.850 | 7.100 | 6.800 | 7.050 | 155,288 | +0.16(+2.32%) |
Sep 23, 2021 | 6.850 | 6.930 | 6.760 | 6.890 | 109,003 | +0.05(+0.73%) |
Sep 22, 2021 | 6.930 | 6.960 | 6.700 | 6.840 | 235,532 | -0.06(-0.87%) |
Sep 21, 2021 | 6.920 | 7.000 | 6.860 | 6.900 | 101,078 | +0.01(+0.15%) |
Sep 20, 2021 | 6.930 | 7.087 | 6.845 | 6.890 | 248,250 | -0.11(-1.57%) |
Sep 17, 2021 | 7.320 | 7.330 | 7.000 | 7.000 | 449,668 | -0.38(-5.15%) |
Sep 16, 2021 | 7.340 | 7.415 | 7.100 | 7.380 | 116,752 | +0.10(+1.37%) |
Sep 15, 2021 | 7.420 | 7.480 | 7.250 | 7.280 | 48,340 | -0.11(-1.49%) |
Sep 14, 2021 | 7.530 | 7.610 | 7.250 | 7.390 | 204,424 | -0.15(-1.99%) |
Sep 13, 2021 | 7.230 | 7.620 | 7.100 | 7.540 | 212,657 | +0.31(+4.29%) |
Sep 10, 2021 | 7.350 | 7.350 | 7.190 | 7.230 | 89,813 | -0.13(-1.77%) |
Sep 09, 2021 | 7.280 | 7.580 | 7.270 | 7.360 | 82,167 | +0.06(+0.82%) |
Sep 08, 2021 | 7.590 | 7.590 | 7.300 | 7.300 | 105,630 | -0.34(-4.45%) |
Sep 07, 2021 | 7.790 | 7.790 | 7.580 | 7.640 | 82,900 | -0.10(-1.29%) |
Sep 03, 2021 | 7.630 | 7.784 | 7.540 | 7.740 | 113,102 | +0.09(+1.18%) |
Sep 02, 2021 | 7.480 | 7.670 | 7.420 | 7.650 | 171,477 | +0.16(+2.14%) |
Sep 01, 2021 | 7.590 | 7.680 | 7.460 | 7.490 | 86,022 | -0.13(-1.71%) |
Aug 31, 2021 | 7.400 | 7.620 | 7.400 | 7.620 | 132,804 | +0.20(+2.70%) |
Aug 30, 2021 | 7.420 | 7.460 | 7.335 | 7.420 | 136,003 | +0.00(+0.00%) |
Aug 27, 2021 | 7.530 | 7.700 | 7.400 | 7.420 | 236,550 | -0.12(-1.59%) |
Aug 26, 2021 | 7.570 | 7.730 | 7.480 | 7.540 | 138,663 | -0.06(-0.79%) |
Aug 25, 2021 | 7.380 | 7.630 | 7.255 | 7.600 | 320,904 | +0.21(+2.84%) |
Aug 24, 2021 | 7.420 | 7.525 | 7.190 | 7.390 | 276,098 | -0.03(-0.40%) |
Aug 23, 2021 | 7.010 | 7.480 | 7.000 | 7.420 | 518,502 | +0.41(+5.85%) |
Aug 20, 2021 | 6.960 | 7.080 | 6.800 | 7.010 | 216,983 | +0.06(+0.86%) |
Aug 19, 2021 | 7.150 | 7.190 | 6.940 | 6.950 | 239,945 | -0.24(-3.34%) |
Aug 18, 2021 | 7.240 | 7.370 | 7.140 | 7.190 | 667,657 | +0.19(+2.71%) |
Aug 17, 2021 | 7.050 | 7.240 | 7.000 | 7.000 | 453,394 | -0.15(-2.10%) |
Aug 16, 2021 | 7.280 | 7.280 | 7.030 | 7.150 | 105,001 | -0.06(-0.83%) |
Aug 13, 2021 | 7.270 | 7.400 | 7.160 | 7.210 | 155,208 | -0.05(-0.69%) |
Aug 12, 2021 | 7.270 | 7.440 | 7.150 | 7.260 | 84,999 | -0.02(-0.27%) |
Aug 11, 2021 | 7.400 | 7.470 | 7.210 | 7.280 | 85,361 | -0.15(-2.02%) |
Aug 10, 2021 | 7.370 | 7.490 | 7.220 | 7.430 | 111,607 | +0.05(+0.68%) |
Aug 09, 2021 | 7.560 | 7.655 | 7.240 | 7.380 | 284,206 | -0.24(-3.15%) |
Aug 06, 2021 | 7.650 | 7.680 | 7.330 | 7.620 | 226,484 | +0.10(+1.33%) |
Aug 05, 2021 | 7.270 | 7.550 | 7.200 | 7.520 | 238,640 | +0.32(+4.44%) |
Aug 04, 2021 | 7.420 | 7.420 | 7.020 | 7.200 | 627,318 | +0.06(+0.84%) |
Aug 03, 2021 | 7.140 | 7.280 | 6.970 | 7.140 | 321,258 | +0.14(+2.00%) |