Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.569 | 8.597 | 8.395 | 8.487 | 335,126 | -0.03(-0.32%) |
Oct 28, 2021 | 8.257 | 8.879 | 8.257 | 8.514 | 263,158 | +0.17(+1.98%) |
Oct 27, 2021 | 8.257 | 8.522 | 8.211 | 8.349 | 183,995 | +0.02(+0.22%) |
Oct 26, 2021 | 8.487 | 8.331 | 86,114 | -0.17(-2.05%) | ||
Oct 25, 2021 | 8.533 | 8.744 | 8.432 | 8.505 | 165,135 | +0.03(+0.32%) |
Oct 22, 2021 | 8.487 | 8.521 | 8.257 | 8.477 | 188,019 | +0.06(+0.65%) |
Oct 21, 2021 | 8.588 | 8.725 | 8.413 | 8.422 | 203,153 | -0.16(-1.82%) |
Oct 20, 2021 | 8.679 | 8.808 | 8.560 | 8.578 | 200,072 | -0.07(-0.85%) |
Oct 19, 2021 | 8.588 | 8.744 | 8.490 | 8.652 | 281,908 | +0.06(+0.75%) |
Oct 18, 2021 | 8.542 | 8.670 | 8.360 | 8.588 | 503,696 | -0.04(-0.43%) |
Oct 15, 2021 | 8.487 | 8.661 | 8.487 | 8.624 | 249,555 | +0.18(+2.17%) |
Oct 14, 2021 | 8.505 | 8.643 | 8.349 | 8.441 | 324,151 | -0.02(-0.22%) |
Oct 13, 2021 | 8.744 | 8.744 | 8.257 | 8.459 | 555,794 | -0.48(-5.34%) |
Oct 12, 2021 | 9.478 | 9.505 | 8.666 | 8.936 | 355,596 | -0.67(-6.97%) |
Oct 11, 2021 | 9.771 | 9.863 | 9.606 | 9.606 | 269,784 | +0.00(+0.00%) |
Oct 08, 2021 | 9.918 | 10.09 | 9.404 | 9.606 | 343,900 | -0.28(-2.88%) |
Oct 07, 2021 | 9.358 | 10.19 | 8.808 | 9.890 | 234,593 | +0.45(+4.76%) |
Oct 06, 2021 | 9.450 | 9.661 | 9.056 | 9.441 | 141,005 | -0.18(-1.91%) |
Oct 05, 2021 | 10.36 | 10.36 | 9.211 | 9.624 | 274,588 | -0.56(-5.50%) |
Oct 04, 2021 | 10.44 | 10.88 | 9.624 | 10.18 | 327,970 | -0.47(-4.39%) |
Oct 01, 2021 | 9.734 | 11.28 | 9.734 | 10.65 | 555,773 | +0.83(+8.50%) |
Sep 30, 2021 | 9.799 | 9.918 | 8.817 | 9.817 | 264,966 | +0.14(+1.42%) |
Sep 29, 2021 | 9.175 | 9.854 | 8.716 | 9.679 | 332,112 | +0.45(+4.87%) |
Sep 28, 2021 | 8.698 | 9.918 | 8.533 | 9.230 | 1,546,203 | +0.95(+11.53%) |
Sep 27, 2021 | 8.046 | 8.367 | 8.004 | 8.276 | 200,122 | +0.29(+3.68%) |
Sep 24, 2021 | 8.010 | 8.120 | 7.909 | 7.982 | 60,864 | -0.03(-0.34%) |
Sep 23, 2021 | 7.523 | 8.046 | 7.523 | 8.010 | 158,190 | +0.45(+5.95%) |
Sep 22, 2021 | 7.386 | 7.661 | 7.386 | 7.560 | 100,484 | +0.17(+2.23%) |
Sep 21, 2021 | 7.257 | 7.413 | 7.257 | 7.395 | 44,289 | +0.27(+3.73%) |
Sep 20, 2021 | 7.211 | 7.331 | 7.078 | 7.129 | 75,127 | -0.31(-4.19%) |
Sep 17, 2021 | 7.413 | 7.652 | 7.413 | 7.441 | 64,433 | -0.02(-0.25%) |
Sep 16, 2021 | 7.532 | 7.532 | 7.432 | 7.459 | 40,868 | -0.07(-0.97%) |
Sep 15, 2021 | 7.404 | 7.624 | 7.303 | 7.532 | 43,005 | +0.14(+1.86%) |
Sep 14, 2021 | 7.487 | 7.487 | 7.321 | 7.395 | 65,893 | -0.04(-0.49%) |
Sep 13, 2021 | 7.321 | 7.624 | 7.321 | 7.432 | 52,153 | +0.13(+1.76%) |
Sep 10, 2021 | 7.523 | 7.523 | 7.120 | 7.303 | 73,820 | -0.06(-0.75%) |
Sep 09, 2021 | 7.395 | 7.413 | 7.319 | 7.358 | 79,836 | -0.07(-0.99%) |
Sep 08, 2021 | 7.551 | 7.606 | 7.413 | 7.432 | 45,305 | -0.14(-1.82%) |
Sep 07, 2021 | 7.422 | 7.707 | 7.386 | 7.569 | 75,101 | +0.09(+1.23%) |
Sep 03, 2021 | 7.349 | 7.574 | 7.349 | 7.477 | 82,846 | +0.02(+0.25%) |
Sep 02, 2021 | 7.303 | 7.744 | 7.230 | 7.459 | 177,756 | +0.16(+2.14%) |
Sep 01, 2021 | 6.927 | 7.321 | 6.927 | 7.303 | 117,748 | +0.33(+4.74%) |
Aug 31, 2021 | 6.844 | 6.973 | 6.789 | 6.973 | 217,150 | +0.09(+1.33%) |
Aug 30, 2021 | 6.872 | 6.899 | 6.546 | 6.881 | 131,324 | +0.01(+0.13%) |
Aug 27, 2021 | 6.487 | 6.899 | 6.193 | 6.872 | 114,751 | +0.35(+5.34%) |
Aug 26, 2021 | 6.606 | 6.606 | 6.436 | 6.523 | 76,805 | -0.03(-0.42%) |
Aug 25, 2021 | 6.615 | 6.698 | 6.514 | 6.551 | 56,098 | -0.06(-0.97%) |
Aug 24, 2021 | 6.679 | 6.861 | 6.615 | 6.615 | 75,522 | +0.02(+0.28%) |
Aug 23, 2021 | 6.661 | 6.670 | 6.523 | 6.597 | 67,710 | +0.04(+0.56%) |
Aug 20, 2021 | 6.716 | 6.716 | 6.487 | 6.560 | 67,843 | -0.10(-1.52%) |
Aug 19, 2021 | 6.789 | 6.872 | 6.551 | 6.661 | 63,140 | -0.21(-3.07%) |
Aug 18, 2021 | 7.010 | 7.101 | 6.872 | 6.872 | 59,116 | -0.15(-2.09%) |
Aug 17, 2021 | 6.771 | 7.110 | 6.771 | 7.019 | 64,453 | +0.18(+2.68%) |
Aug 16, 2021 | 6.945 | 6.945 | 6.762 | 6.835 | 27,326 | -0.10(-1.45%) |
Aug 13, 2021 | 7.074 | 7.092 | 6.835 | 6.936 | 53,879 | -0.04(-0.53%) |
Aug 12, 2021 | 7.055 | 7.239 | 6.954 | 6.973 | 45,787 | -0.14(-1.94%) |
Aug 11, 2021 | 6.835 | 7.120 | 6.835 | 7.110 | 69,280 | +0.31(+4.59%) |
Aug 10, 2021 | 6.688 | 6.826 | 6.615 | 6.799 | 32,579 | +0.12(+1.79%) |
Aug 09, 2021 | 6.652 | 6.881 | 6.606 | 6.679 | 58,760 | -0.04(-0.55%) |
Aug 06, 2021 | 6.643 | 6.753 | 6.587 | 6.716 | 30,502 | +0.06(+0.97%) |
Aug 05, 2021 | 6.707 | 6.780 | 6.643 | 6.652 | 79,915 | +0.01(+0.14%) |
Aug 04, 2021 | 6.835 | 6.890 | 6.505 | 6.643 | 124,484 | -0.15(-2.16%) |
Aug 03, 2021 | 6.973 | 6.973 | 6.725 | 6.789 | 86,639 | -0.13(-1.86%) |