Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.19 | 10.19 | 9.360 | 9.500 | 810,044 | -1.17(-10.97%) |
Oct 28, 2021 | 11.63 | 12.20 | 10.14 | 10.67 | 1,275,691 | -0.76(-6.65%) |
Oct 27, 2021 | 10.73 | 11.87 | 10.51 | 11.43 | 1,508,567 | +0.84(+7.93%) |
Oct 26, 2021 | 9.840 | 10.94 | 10.59 | 1,359,208 | +0.81(+8.28%) | |
Oct 25, 2021 | 9.600 | 10.39 | 9.261 | 9.780 | 830,636 | +0.25(+2.62%) |
Oct 22, 2021 | 8.770 | 11.17 | 8.646 | 9.530 | 2,888,782 | +0.67(+7.56%) |
Oct 21, 2021 | 8.660 | 9.019 | 8.500 | 8.860 | 261,730 | +0.12(+1.37%) |
Oct 20, 2021 | 8.450 | 8.850 | 8.411 | 8.740 | 119,963 | +0.29(+3.43%) |
Oct 19, 2021 | 8.520 | 8.590 | 8.260 | 8.450 | 147,061 | -0.04(-0.47%) |
Oct 18, 2021 | 8.750 | 9.159 | 8.470 | 8.490 | 280,689 | -0.21(-2.41%) |
Oct 15, 2021 | 8.570 | 8.888 | 8.550 | 8.700 | 205,274 | +0.17(+1.99%) |
Oct 14, 2021 | 8.800 | 8.800 | 8.450 | 8.530 | 131,119 | -0.08(-0.93%) |
Oct 13, 2021 | 8.770 | 8.980 | 8.490 | 8.610 | 253,224 | -0.05(-0.58%) |
Oct 12, 2021 | 8.580 | 8.950 | 8.510 | 8.660 | 207,672 | +0.15(+1.76%) |
Oct 11, 2021 | 8.500 | 8.640 | 8.420 | 8.510 | 79,865 | -0.04(-0.47%) |
Oct 08, 2021 | 8.640 | 8.760 | 8.455 | 8.550 | 132,114 | -0.03(-0.35%) |
Oct 07, 2021 | 8.240 | 8.670 | 8.230 | 8.580 | 143,877 | +0.33(+4.00%) |
Oct 06, 2021 | 8.220 | 8.379 | 7.940 | 8.250 | 115,172 | +0.03(+0.36%) |
Oct 05, 2021 | 8.320 | 8.810 | 8.030 | 8.220 | 573,246 | -0.15(-1.79%) |
Oct 04, 2021 | 8.400 | 8.630 | 8.100 | 8.370 | 268,296 | +0.06(+0.72%) |
Oct 01, 2021 | 8.160 | 9.090 | 8.100 | 8.310 | 681,944 | +0.19(+2.34%) |
Sep 30, 2021 | 8.260 | 8.390 | 8.090 | 8.120 | 222,298 | -0.19(-2.29%) |
Sep 29, 2021 | 7.870 | 8.400 | 7.842 | 8.310 | 293,591 | +0.41(+5.19%) |
Sep 28, 2021 | 7.990 | 8.140 | 7.620 | 7.900 | 254,321 | -0.03(-0.38%) |
Sep 27, 2021 | 7.510 | 8.170 | 7.500 | 7.930 | 401,851 | +0.35(+4.62%) |
Sep 24, 2021 | 7.540 | 7.690 | 7.410 | 7.580 | 174,883 | +0.05(+0.66%) |
Sep 23, 2021 | 7.590 | 7.790 | 7.517 | 7.530 | 152,058 | -0.08(-1.05%) |
Sep 22, 2021 | 7.440 | 7.720 | 7.410 | 7.610 | 133,594 | +0.33(+4.53%) |
Sep 21, 2021 | 7.400 | 7.500 | 7.280 | 7.280 | 170,817 | -0.13(-1.75%) |
Sep 20, 2021 | 7.470 | 7.530 | 7.260 | 7.410 | 161,860 | -0.24(-3.14%) |
Sep 17, 2021 | 7.720 | 7.740 | 7.530 | 7.650 | 124,380 | +0.01(+0.13%) |
Sep 16, 2021 | 7.520 | 7.790 | 7.474 | 7.640 | 165,769 | +0.08(+1.06%) |
Sep 15, 2021 | 7.580 | 7.700 | 7.479 | 7.560 | 121,923 | -0.02(-0.26%) |
Sep 14, 2021 | 7.870 | 7.910 | 7.500 | 7.580 | 232,149 | -0.29(-3.68%) |
Sep 13, 2021 | 7.900 | 8.000 | 7.642 | 7.870 | 146,010 | -0.03(-0.38%) |
Sep 10, 2021 | 7.930 | 8.078 | 7.770 | 7.900 | 199,384 | -0.07(-0.88%) |
Sep 09, 2021 | 7.910 | 8.131 | 7.810 | 7.970 | 159,193 | +0.02(+0.25%) |
Sep 08, 2021 | 8.370 | 8.410 | 7.800 | 7.950 | 254,138 | -0.38(-4.56%) |
Sep 07, 2021 | 7.840 | 8.530 | 7.840 | 8.330 | 447,684 | +0.49(+6.25%) |
Sep 03, 2021 | 7.800 | 7.870 | 7.530 | 7.840 | 199,773 | -0.01(-0.13%) |
Sep 02, 2021 | 7.860 | 8.000 | 7.640 | 7.850 | 464,758 | +0.10(+1.29%) |
Sep 01, 2021 | 8.000 | 8.300 | 7.700 | 7.750 | 526,452 | -0.18(-2.27%) |
Aug 31, 2021 | 7.890 | 8.170 | 7.889 | 7.930 | 548,812 | +0.06(+0.76%) |
Aug 30, 2021 | 7.280 | 8.350 | 7.200 | 7.870 | 660,115 | +0.46(+6.21%) |
Aug 27, 2021 | 7.080 | 7.570 | 7.080 | 7.410 | 217,098 | +0.32(+4.51%) |
Aug 26, 2021 | 7.240 | 7.540 | 7.080 | 7.090 | 166,939 | -0.29(-3.93%) |
Aug 25, 2021 | 7.200 | 7.650 | 7.070 | 7.380 | 258,824 | +0.10(+1.37%) |
Aug 24, 2021 | 6.990 | 7.420 | 6.870 | 7.280 | 384,682 | +0.31(+4.45%) |
Aug 23, 2021 | 6.670 | 7.010 | 6.530 | 6.970 | 275,052 | +0.44(+6.74%) |
Aug 20, 2021 | 6.400 | 6.718 | 6.400 | 6.530 | 160,732 | +0.13(+2.03%) |
Aug 19, 2021 | 6.560 | 6.740 | 6.400 | 6.400 | 218,393 | -0.31(-4.62%) |
Aug 18, 2021 | 6.540 | 6.940 | 6.440 | 6.710 | 473,190 | +0.24(+3.71%) |
Aug 17, 2021 | 6.760 | 6.780 | 6.320 | 6.470 | 516,567 | -0.30(-4.43%) |
Aug 16, 2021 | 6.915 | 7.180 | 6.710 | 6.770 | 932,507 | -0.29(-4.11%) |
Aug 13, 2021 | 7.100 | 7.430 | 6.886 | 7.060 | 256,193 | -0.07(-0.98%) |
Aug 12, 2021 | 7.810 | 7.840 | 7.070 | 7.130 | 444,379 | -0.65(-8.35%) |
Aug 11, 2021 | 7.900 | 7.980 | 7.480 | 7.780 | 364,000 | -0.08(-1.02%) |
Aug 10, 2021 | 7.680 | 7.930 | 7.460 | 7.860 | 677,840 | +0.09(+1.16%) |
Aug 09, 2021 | 7.100 | 8.100 | 7.000 | 7.770 | 2,869,959 | +0.65(+9.13%) |
Aug 06, 2021 | 7.000 | 7.240 | 6.823 | 7.120 | 319,257 | +0.01(+0.14%) |
Aug 05, 2021 | 7.220 | 7.430 | 6.860 | 7.110 | 1,031,352 | +0.39(+5.80%) |
Aug 04, 2021 | 6.740 | 6.800 | 6.620 | 6.720 | 140,377 | -0.09(-1.32%) |
Aug 03, 2021 | 6.840 | 6.883 | 6.640 | 6.810 | 151,844 | -0.13(-1.87%) |