Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.960 | 9.080 | 8.920 | 9.070 | 513,899 | +0.07(+0.78%) |
Oct 28, 2021 | 9.080 | 9.090 | 8.920 | 9.000 | 429,642 | -0.06(-0.66%) |
Oct 27, 2021 | 8.810 | 9.150 | 8.880 | 9.060 | 512,675 | +0.27(+3.07%) |
Oct 26, 2021 | 8.840 | 8.720 | 8.790 | 573,069 | -0.03(-0.34%) | |
Oct 25, 2021 | 9.260 | 9.310 | 8.785 | 8.820 | 672,713 | -0.47(-5.06%) |
Oct 22, 2021 | 9.330 | 9.490 | 9.220 | 9.290 | 762,898 | -0.09(-0.96%) |
Oct 21, 2021 | 9.140 | 9.410 | 9.070 | 9.380 | 3,116,481 | +0.19(+2.07%) |
Oct 20, 2021 | 9.100 | 9.275 | 9.020 | 9.190 | 349,234 | +0.14(+1.55%) |
Oct 19, 2021 | 9.110 | 9.115 | 9.005 | 9.050 | 453,178 | -0.03(-0.33%) |
Oct 18, 2021 | 9.210 | 9.210 | 8.980 | 9.080 | 629,359 | -0.19(-2.05%) |
Oct 15, 2021 | 9.670 | 9.700 | 9.260 | 9.270 | 706,216 | -0.28(-2.93%) |
Oct 14, 2021 | 9.330 | 9.570 | 9.270 | 9.550 | 789,707 | +0.31(+3.35%) |
Oct 13, 2021 | 9.200 | 9.270 | 9.100 | 9.240 | 469,380 | +0.08(+0.87%) |
Oct 12, 2021 | 9.000 | 9.200 | 8.820 | 9.160 | 867,993 | +0.51(+5.90%) |
Oct 11, 2021 | 8.630 | 8.685 | 8.560 | 8.650 | 343,436 | -0.01(-0.12%) |
Oct 08, 2021 | 8.770 | 8.770 | 8.630 | 8.660 | 339,364 | -0.07(-0.80%) |
Oct 07, 2021 | 8.730 | 8.925 | 8.720 | 8.730 | 347,095 | +0.12(+1.39%) |
Oct 06, 2021 | 8.695 | 8.695 | 8.560 | 8.610 | 511,774 | -0.09(-1.03%) |
Oct 05, 2021 | 8.700 | 8.715 | 8.570 | 8.700 | 414,433 | +0.08(+0.93%) |
Oct 04, 2021 | 8.800 | 8.905 | 8.590 | 8.620 | 494,405 | -0.19(-2.16%) |
Oct 01, 2021 | 8.900 | 8.900 | 8.720 | 8.810 | 591,893 | +0.06(+0.69%) |
Sep 30, 2021 | 8.800 | 8.895 | 8.705 | 8.750 | 455,861 | +0.01(+0.11%) |
Sep 29, 2021 | 8.850 | 8.890 | 8.660 | 8.740 | 504,210 | -0.09(-1.02%) |
Sep 28, 2021 | 9.040 | 9.060 | 8.830 | 8.830 | 573,862 | -0.28(-3.07%) |
Sep 27, 2021 | 9.040 | 9.200 | 9.040 | 9.110 | 331,560 | +0.11(+1.22%) |
Sep 24, 2021 | 9.020 | 9.120 | 8.905 | 9.000 | 389,807 | -0.04(-0.44%) |
Sep 23, 2021 | 8.940 | 9.130 | 8.860 | 9.040 | 557,115 | +0.15(+1.69%) |
Sep 22, 2021 | 8.815 | 8.975 | 8.810 | 8.890 | 341,498 | +0.13(+1.48%) |
Sep 21, 2021 | 8.850 | 8.890 | 8.680 | 8.760 | 395,625 | -0.01(-0.11%) |
Sep 20, 2021 | 8.810 | 8.940 | 8.675 | 8.770 | 627,850 | -0.21(-2.34%) |
Sep 17, 2021 | 9.070 | 9.130 | 8.815 | 8.980 | 1,690,260 | -0.05(-0.55%) |
Sep 16, 2021 | 8.940 | 9.070 | 8.875 | 9.030 | 541,961 | +0.04(+0.44%) |
Sep 15, 2021 | 8.910 | 8.990 | 8.680 | 8.990 | 968,082 | +0.06(+0.67%) |
Sep 14, 2021 | 9.170 | 9.240 | 8.760 | 8.930 | 1,283,218 | -0.27(-2.93%) |
Sep 13, 2021 | 9.020 | 9.400 | 8.860 | 9.200 | 1,067,843 | +0.32(+3.60%) |
Sep 10, 2021 | 9.020 | 9.160 | 8.850 | 8.880 | 642,889 | -0.08(-0.89%) |
Sep 09, 2021 | 9.020 | 9.025 | 8.890 | 8.960 | 716,717 | -0.06(-0.67%) |
Sep 08, 2021 | 8.940 | 9.110 | 8.840 | 9.020 | 519,132 | -0.02(-0.22%) |
Sep 07, 2021 | 9.190 | 9.245 | 8.980 | 9.040 | 723,267 | -0.16(-1.74%) |
Sep 03, 2021 | 9.370 | 9.460 | 9.180 | 9.200 | 482,288 | -0.23(-2.44%) |
Sep 02, 2021 | 9.220 | 9.540 | 9.170 | 9.430 | 548,927 | +0.23(+2.50%) |
Sep 01, 2021 | 9.205 | 9.350 | 9.145 | 9.200 | 558,581 | -0.04(-0.43%) |
Aug 31, 2021 | 9.170 | 9.360 | 9.100 | 9.240 | 437,793 | +0.09(+0.98%) |
Aug 30, 2021 | 9.400 | 9.400 | 9.080 | 9.150 | 1,022,835 | -0.24(-2.56%) |
Aug 27, 2021 | 9.380 | 9.630 | 9.360 | 9.390 | 733,470 | +0.00(+0.00%) |
Aug 26, 2021 | 9.450 | 9.480 | 9.300 | 9.390 | 660,443 | -0.09(-0.95%) |
Aug 25, 2021 | 9.790 | 9.790 | 9.480 | 9.480 | 443,920 | -0.25(-2.57%) |
Aug 24, 2021 | 9.750 | 9.780 | 9.640 | 9.730 | 449,684 | -0.04(-0.41%) |
Aug 23, 2021 | 9.680 | 10.05 | 9.660 | 9.770 | 881,253 | -0.06(-0.61%) |
Aug 20, 2021 | 9.400 | 9.890 | 9.350 | 9.830 | 1,095,409 | +0.41(+4.35%) |
Aug 19, 2021 | 9.480 | 9.625 | 9.400 | 9.420 | 705,341 | -0.16(-1.67%) |
Aug 18, 2021 | 9.490 | 9.695 | 9.390 | 9.580 | 900,482 | +0.08(+0.84%) |
Aug 17, 2021 | 9.440 | 9.520 | 9.340 | 9.500 | 453,590 | -0.04(-0.42%) |
Aug 16, 2021 | 9.550 | 9.590 | 9.400 | 9.540 | 530,360 | -0.12(-1.24%) |
Aug 13, 2021 | 9.760 | 9.760 | 9.550 | 9.660 | 401,831 | -0.06(-0.62%) |
Aug 12, 2021 | 9.850 | 9.920 | 9.595 | 9.720 | 457,141 | -0.17(-1.72%) |
Aug 11, 2021 | 9.750 | 9.950 | 9.560 | 9.890 | 519,348 | +0.17(+1.75%) |
Aug 10, 2021 | 9.790 | 9.850 | 9.650 | 9.720 | 508,765 | -0.10(-1.02%) |
Aug 09, 2021 | 9.990 | 9.990 | 9.800 | 9.820 | 501,726 | -0.18(-1.80%) |
Aug 06, 2021 | 10.34 | 10.42 | 9.920 | 10.00 | 767,284 | -0.14(-1.38%) |
Aug 05, 2021 | 10.10 | 10.22 | 9.900 | 10.14 | 1,090,867 | +0.06(+0.60%) |
Aug 04, 2021 | 10.30 | 10.39 | 10.06 | 10.08 | 2,099,874 | -0.55(-5.17%) |
Aug 03, 2021 | 9.610 | 10.75 | 9.460 | 10.63 | 5,945,042 | +1.99(+23.03%) |