Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.525 | 8.676 | 8.477 | 8.591 | 294,385 | +0.41(+4.98%) |
Oct 28, 2021 | 8.345 | 8.383 | 8.184 | 8.184 | 276,539 | -0.06(-0.69%) |
Oct 27, 2021 | 8.193 | 8.245 | 8.070 | 8.241 | 161,523 | +0.22(+2.72%) |
Oct 26, 2021 | 7.871 | 8.023 | 114,164 | +0.10(+1.32%) | ||
Oct 25, 2021 | 7.909 | 8.032 | 7.862 | 7.919 | 122,652 | -0.13(-1.65%) |
Oct 22, 2021 | 7.985 | 8.109 | 7.857 | 8.051 | 146,817 | +0.09(+1.07%) |
Oct 21, 2021 | 8.023 | 8.051 | 7.947 | 7.966 | 196,710 | +0.15(+1.88%) |
Oct 20, 2021 | 7.758 | 7.871 | 7.758 | 7.819 | 92,236 | +0.02(+0.30%) |
Oct 19, 2021 | 7.966 | 7.994 | 7.795 | 7.795 | 285,907 | -0.35(-4.30%) |
Oct 18, 2021 | 8.269 | 8.269 | 8.084 | 8.146 | 116,323 | +0.08(+0.94%) |
Oct 15, 2021 | 8.241 | 8.278 | 8.045 | 8.070 | 371,459 | -0.34(-4.05%) |
Oct 14, 2021 | 8.326 | 8.477 | 8.326 | 8.411 | 130,552 | -0.06(-0.67%) |
Oct 13, 2021 | 8.638 | 8.667 | 8.421 | 8.468 | 182,031 | -0.39(-4.39%) |
Oct 12, 2021 | 8.714 | 8.856 | 8.657 | 8.856 | 209,083 | +0.14(+1.63%) |
Oct 11, 2021 | 8.515 | 8.714 | 8.454 | 8.714 | 130,408 | +0.05(+0.55%) |
Oct 08, 2021 | 8.657 | 8.743 | 8.618 | 8.667 | 69,590 | -0.07(-0.76%) |
Oct 07, 2021 | 8.894 | 8.923 | 8.629 | 8.733 | 212,789 | -0.57(-6.11%) |
Oct 06, 2021 | 9.586 | 9.595 | 9.273 | 9.301 | 350,300 | +0.14(+1.55%) |
Oct 05, 2021 | 9.254 | 9.291 | 9.046 | 9.159 | 215,674 | -0.21(-2.22%) |
Oct 04, 2021 | 9.169 | 9.510 | 9.159 | 9.368 | 326,648 | +0.43(+4.77%) |
Oct 01, 2021 | 8.960 | 9.178 | 8.875 | 8.942 | 241,753 | -0.04(-0.42%) |
Sep 30, 2021 | 8.847 | 8.979 | 8.743 | 8.979 | 287,091 | -0.15(-1.66%) |
Sep 29, 2021 | 8.979 | 9.150 | 8.896 | 9.131 | 347,225 | +0.25(+2.77%) |
Sep 28, 2021 | 8.733 | 8.979 | 8.668 | 8.885 | 360,604 | +0.33(+3.88%) |
Sep 27, 2021 | 8.705 | 8.790 | 8.506 | 8.553 | 175,344 | -0.19(-2.17%) |
Sep 24, 2021 | 8.724 | 8.760 | 8.657 | 8.743 | 160,251 | +0.30(+3.59%) |
Sep 23, 2021 | 8.544 | 8.563 | 8.411 | 8.440 | 295,166 | -0.17(-1.98%) |
Sep 22, 2021 | 8.714 | 8.743 | 8.449 | 8.610 | 424,355 | -0.36(-4.01%) |
Sep 21, 2021 | 8.951 | 9.098 | 8.913 | 8.970 | 411,413 | -0.22(-2.37%) |
Sep 20, 2021 | 9.140 | 9.387 | 8.971 | 9.188 | 954,436 | +0.70(+8.26%) |
Sep 17, 2021 | 8.392 | 8.544 | 8.354 | 8.487 | 420,211 | +0.10(+1.24%) |
Sep 16, 2021 | 8.449 | 8.544 | 8.379 | 8.383 | 267,959 | +0.27(+3.27%) |
Sep 15, 2021 | 8.212 | 8.297 | 8.110 | 8.117 | 248,295 | +0.01(+0.12%) |
Sep 14, 2021 | 7.994 | 8.155 | 7.966 | 8.108 | 190,803 | +0.20(+2.51%) |
Sep 13, 2021 | 7.937 | 8.032 | 7.852 | 7.909 | 217,108 | -0.08(-0.95%) |
Sep 10, 2021 | 7.748 | 7.985 | 7.743 | 7.985 | 198,636 | +0.04(+0.48%) |
Sep 09, 2021 | 8.032 | 8.061 | 7.909 | 7.947 | 382,256 | +0.05(+0.60%) |
Sep 08, 2021 | 7.701 | 7.956 | 7.701 | 7.900 | 307,225 | +0.32(+4.25%) |
Sep 07, 2021 | 7.653 | 7.653 | 7.511 | 7.578 | 107,775 | -0.12(-1.60%) |
Sep 03, 2021 | 7.795 | 7.795 | 7.682 | 7.701 | 131,076 | -0.12(-1.57%) |
Sep 02, 2021 | 7.748 | 7.869 | 7.715 | 7.824 | 408,531 | +0.11(+1.41%) |
Sep 01, 2021 | 7.900 | 7.900 | 7.634 | 7.715 | 1,287,106 | -0.31(-3.84%) |
Aug 31, 2021 | 8.032 | 8.079 | 7.975 | 8.023 | 503,577 | -0.35(-4.19%) |
Aug 30, 2021 | 8.392 | 8.515 | 8.354 | 8.373 | 174,198 | -0.07(-0.79%) |
Aug 27, 2021 | 8.638 | 8.681 | 8.440 | 8.440 | 234,568 | -0.32(-3.68%) |
Aug 26, 2021 | 8.686 | 8.796 | 8.657 | 8.762 | 311,869 | +0.25(+2.89%) |
Aug 25, 2021 | 8.601 | 8.637 | 8.506 | 8.515 | 210,516 | -0.04(-0.44%) |
Aug 24, 2021 | 8.780 | 8.780 | 8.515 | 8.553 | 466,664 | -0.61(-6.62%) |
Aug 23, 2021 | 9.330 | 9.401 | 9.131 | 9.159 | 339,607 | -0.45(-4.73%) |
Aug 20, 2021 | 9.851 | 9.851 | 9.567 | 9.614 | 500,509 | +0.04(+0.40%) |
Aug 19, 2021 | 9.680 | 9.690 | 9.491 | 9.576 | 797,890 | +0.44(+4.77%) |
Aug 18, 2021 | 8.970 | 9.150 | 8.866 | 9.140 | 366,001 | -0.03(-0.31%) |
Aug 17, 2021 | 9.159 | 9.273 | 9.031 | 9.169 | 543,268 | +0.49(+5.68%) |
Aug 16, 2021 | 8.676 | 8.799 | 8.676 | 8.676 | 178,135 | +0.23(+2.69%) |
Aug 13, 2021 | 8.496 | 8.619 | 8.449 | 8.449 | 195,925 | +0.04(+0.45%) |
Aug 12, 2021 | 8.402 | 8.493 | 8.383 | 8.411 | 132,999 | +0.24(+2.90%) |
Aug 11, 2021 | 8.099 | 8.288 | 8.099 | 8.174 | 175,006 | -0.06(-0.69%) |
Aug 10, 2021 | 8.184 | 8.283 | 8.174 | 8.231 | 85,546 | -0.04(-0.46%) |
Aug 09, 2021 | 8.260 | 8.307 | 8.203 | 8.269 | 116,984 | -0.09(-1.13%) |
Aug 06, 2021 | 8.241 | 8.430 | 8.241 | 8.364 | 136,106 | +0.21(+2.56%) |
Aug 05, 2021 | 8.155 | 8.174 | 8.080 | 8.155 | 156,513 | +0.03(+0.35%) |
Aug 04, 2021 | 8.099 | 8.165 | 7.966 | 8.127 | 199,242 | -0.13(-1.61%) |
Aug 03, 2021 | 8.383 | 8.488 | 8.231 | 8.260 | 228,190 | -0.09(-1.13%) |