Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.812 | 8.902 | 8.407 | 8.444 | 12,091,117 | -0.37(-4.18%) |
Oct 28, 2021 | 8.861 | 8.968 | 8.747 | 8.812 | 3,276,842 | -0.08(-0.92%) |
Oct 27, 2021 | 8.910 | 9.009 | 8.804 | 8.894 | 3,425,254 | -0.08(-0.91%) |
Oct 26, 2021 | 9.213 | 8.960 | 8.976 | 2,922,772 | -0.25(-2.66%) | |
Oct 25, 2021 | 9.082 | 9.250 | 9.000 | 9.222 | 3,176,239 | +0.17(+1.90%) |
Oct 22, 2021 | 9.041 | 9.091 | 8.910 | 9.050 | 2,340,813 | +0.04(+0.45%) |
Oct 21, 2021 | 9.230 | 9.287 | 8.935 | 9.009 | 3,471,719 | -0.26(-2.83%) |
Oct 20, 2021 | 9.230 | 9.353 | 9.099 | 9.271 | 4,900,519 | +0.00(+0.00%) |
Oct 19, 2021 | 9.263 | 9.328 | 9.156 | 9.271 | 3,283,655 | +0.02(+0.18%) |
Oct 18, 2021 | 9.222 | 9.357 | 9.181 | 9.254 | 1,909,118 | +0.09(+0.98%) |
Oct 15, 2021 | 9.312 | 9.435 | 9.164 | 9.164 | 4,868,604 | -0.02(-0.18%) |
Oct 14, 2021 | 9.123 | 9.181 | 9.050 | 9.181 | 1,917,218 | +0.20(+2.19%) |
Oct 13, 2021 | 8.820 | 9.017 | 8.755 | 8.984 | 3,206,953 | +0.07(+0.73%) |
Oct 12, 2021 | 8.804 | 8.935 | 8.738 | 8.919 | 3,949,046 | +0.07(+0.83%) |
Oct 11, 2021 | 9.000 | 9.091 | 8.808 | 8.845 | 4,208,369 | +0.00(+0.00%) |
Oct 08, 2021 | 8.861 | 8.976 | 8.796 | 8.845 | 3,963,197 | +0.08(+0.93%) |
Oct 07, 2021 | 8.771 | 8.984 | 8.714 | 8.763 | 5,037,709 | +0.06(+0.66%) |
Oct 06, 2021 | 8.517 | 8.714 | 8.493 | 8.706 | 3,086,823 | +0.02(+0.19%) |
Oct 05, 2021 | 8.788 | 8.788 | 8.513 | 8.689 | 3,719,626 | +0.02(+0.28%) |
Oct 04, 2021 | 8.558 | 8.816 | 8.538 | 8.665 | 3,505,026 | +0.19(+2.22%) |
Oct 01, 2021 | 8.370 | 8.562 | 8.210 | 8.476 | 2,670,082 | +0.17(+2.07%) |
Sep 30, 2021 | 8.485 | 8.517 | 8.304 | 8.304 | 4,568,936 | -0.17(-2.03%) |
Sep 29, 2021 | 8.337 | 8.583 | 8.251 | 8.476 | 3,946,589 | +0.13(+1.57%) |
Sep 28, 2021 | 8.550 | 8.599 | 8.313 | 8.345 | 4,722,774 | -0.11(-1.36%) |
Sep 27, 2021 | 8.345 | 8.558 | 8.247 | 8.460 | 4,845,675 | +0.27(+3.30%) |
Sep 24, 2021 | 7.960 | 8.210 | 7.944 | 8.190 | 4,863,995 | +0.20(+2.56%) |
Sep 23, 2021 | 7.797 | 7.997 | 7.756 | 7.985 | 2,629,284 | +0.21(+2.74%) |
Sep 22, 2021 | 7.600 | 7.862 | 7.580 | 7.772 | 5,144,130 | +0.29(+3.83%) |
Sep 21, 2021 | 7.633 | 7.682 | 7.391 | 7.485 | 2,396,888 | -0.07(-0.87%) |
Sep 20, 2021 | 7.649 | 7.698 | 7.375 | 7.551 | 4,217,671 | -0.31(-3.96%) |
Sep 17, 2021 | 7.911 | 7.977 | 7.723 | 7.862 | 11,589,639 | -0.09(-1.13%) |
Sep 16, 2021 | 7.936 | 7.985 | 7.862 | 7.952 | 4,239,738 | -0.07(-0.92%) |
Sep 15, 2021 | 7.723 | 8.026 | 7.698 | 8.026 | 5,465,523 | +0.41(+5.38%) |
Sep 14, 2021 | 7.797 | 7.821 | 7.600 | 7.616 | 4,019,173 | -0.11(-1.48%) |
Sep 13, 2021 | 7.510 | 7.801 | 7.461 | 7.731 | 4,030,445 | +0.34(+4.54%) |
Sep 10, 2021 | 7.559 | 7.600 | 7.395 | 7.395 | 4,789,704 | -0.06(-0.77%) |
Sep 09, 2021 | 7.502 | 7.559 | 7.350 | 7.453 | 4,097,052 | -0.12(-1.62%) |
Sep 08, 2021 | 7.600 | 7.723 | 7.518 | 7.575 | 3,086,039 | +0.01(+0.11%) |
Sep 07, 2021 | 7.600 | 7.756 | 7.535 | 7.567 | 3,657,389 | -0.06(-0.75%) |
Sep 03, 2021 | 7.608 | 7.706 | 7.555 | 7.625 | 5,169,912 | -0.01(-0.11%) |
Sep 02, 2021 | 7.330 | 7.641 | 7.322 | 7.633 | 5,094,504 | +0.35(+4.84%) |
Sep 01, 2021 | 7.166 | 7.346 | 7.076 | 7.281 | 4,793,259 | +0.13(+1.83%) |
Aug 31, 2021 | 7.354 | 7.399 | 7.150 | 7.150 | 5,164,268 | -0.24(-3.22%) |
Aug 30, 2021 | 7.436 | 7.494 | 7.297 | 7.387 | 3,564,186 | -0.04(-0.55%) |
Aug 27, 2021 | 7.182 | 7.506 | 7.166 | 7.428 | 4,724,793 | +0.29(+4.01%) |
Aug 26, 2021 | 7.207 | 7.240 | 7.085 | 7.141 | 3,521,078 | -0.11(-1.58%) |
Aug 25, 2021 | 7.076 | 7.281 | 7.010 | 7.256 | 3,013,698 | +0.17(+2.43%) |
Aug 24, 2021 | 6.969 | 7.125 | 6.912 | 7.084 | 3,806,497 | +0.18(+2.61%) |
Aug 23, 2021 | 6.847 | 6.994 | 6.810 | 6.904 | 3,117,199 | +0.19(+2.80%) |
Aug 20, 2021 | 6.675 | 6.834 | 6.621 | 6.716 | 3,852,382 | +0.02(+0.24%) |
Aug 19, 2021 | 6.593 | 6.707 | 6.544 | 6.699 | 4,078,905 | -0.03(-0.49%) |
Aug 18, 2021 | 6.830 | 6.879 | 6.707 | 6.732 | 4,396,209 | -0.10(-1.44%) |
Aug 17, 2021 | 6.756 | 6.904 | 6.650 | 6.830 | 3,018,750 | +0.01(+0.12%) |
Aug 16, 2021 | 6.904 | 6.945 | 6.781 | 6.822 | 2,338,612 | -0.20(-2.80%) |
Aug 13, 2021 | 7.117 | 7.182 | 6.978 | 7.019 | 2,520,724 | -0.08(-1.15%) |
Aug 12, 2021 | 7.002 | 7.100 | 6.822 | 7.100 | 3,056,826 | +0.15(+2.12%) |
Aug 11, 2021 | 6.978 | 7.043 | 6.838 | 6.953 | 2,576,808 | +0.01(+0.12%) |
Aug 10, 2021 | 6.863 | 6.961 | 6.777 | 6.945 | 2,516,287 | +0.11(+1.56%) |
Aug 09, 2021 | 6.855 | 6.879 | 6.658 | 6.838 | 3,335,075 | -0.07(-1.07%) |
Aug 06, 2021 | 6.937 | 6.978 | 6.855 | 6.912 | 2,710,194 | +0.07(+0.96%) |
Aug 05, 2021 | 6.961 | 7.043 | 6.818 | 6.847 | 3,190,722 | -0.07(-1.07%) |
Aug 04, 2021 | 6.609 | 7.068 | 6.580 | 6.920 | 4,812,228 | +0.16(+2.30%) |
Aug 03, 2021 | 6.585 | 6.814 | 6.318 | 6.765 | 4,117,801 | +0.22(+3.38%) |