Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.386 | 7.429 | 7.001 | 7.035 | 2,717,644 | -0.39(-5.30%) |
Oct 28, 2021 | 7.429 | 7.540 | 7.309 | 7.429 | 1,927,336 | -0.09(-1.25%) |
Oct 27, 2021 | 7.617 | 7.712 | 7.403 | 7.523 | 2,011,628 | -0.10(-1.35%) |
Oct 26, 2021 | 7.994 | 7.626 | 2,962,880 | -0.45(-5.51%) | ||
Oct 25, 2021 | 8.080 | 8.122 | 7.763 | 8.071 | 1,990,536 | +0.03(+0.43%) |
Oct 22, 2021 | 8.285 | 8.328 | 8.011 | 8.037 | 2,397,144 | -0.15(-1.88%) |
Oct 21, 2021 | 8.208 | 8.431 | 8.135 | 8.191 | 2,259,378 | -0.09(-1.14%) |
Oct 20, 2021 | 8.542 | 8.636 | 8.225 | 8.285 | 2,786,092 | -0.04(-0.51%) |
Oct 19, 2021 | 7.883 | 8.339 | 7.806 | 8.328 | 2,645,084 | +0.62(+8.11%) |
Oct 18, 2021 | 7.720 | 7.956 | 7.635 | 7.703 | 1,668,402 | -0.03(-0.33%) |
Oct 15, 2021 | 7.857 | 7.913 | 7.617 | 7.729 | 3,059,088 | -0.04(-0.55%) |
Oct 14, 2021 | 8.071 | 8.088 | 7.647 | 7.772 | 3,307,129 | -0.36(-4.42%) |
Oct 13, 2021 | 7.874 | 8.199 | 7.583 | 8.131 | 4,308,443 | +0.07(+0.85%) |
Oct 12, 2021 | 7.960 | 8.371 | 7.840 | 8.063 | 2,926,822 | +0.00(+0.00%) |
Oct 11, 2021 | 8.319 | 8.520 | 8.054 | 8.063 | 3,682,462 | -0.11(-1.36%) |
Oct 08, 2021 | 7.737 | 8.277 | 7.669 | 8.174 | 4,402,215 | +0.41(+5.29%) |
Oct 07, 2021 | 7.198 | 7.853 | 7.190 | 7.763 | 5,691,395 | +0.76(+10.88%) |
Oct 06, 2021 | 6.445 | 7.044 | 6.445 | 7.001 | 3,631,001 | +0.32(+4.74%) |
Oct 05, 2021 | 6.471 | 6.766 | 6.436 | 6.685 | 2,622,574 | +0.21(+3.31%) |
Oct 04, 2021 | 6.762 | 6.762 | 6.436 | 6.471 | 4,172,535 | -0.31(-4.55%) |
Oct 01, 2021 | 7.112 | 7.168 | 6.770 | 6.779 | 3,248,884 | -0.36(-5.04%) |
Sep 30, 2021 | 6.881 | 7.198 | 6.787 | 7.138 | 5,113,170 | +0.32(+4.64%) |
Sep 29, 2021 | 6.864 | 7.087 | 6.813 | 6.821 | 2,772,618 | -0.12(-1.73%) |
Sep 28, 2021 | 7.190 | 7.403 | 6.933 | 6.941 | 3,294,037 | -0.27(-3.68%) |
Sep 27, 2021 | 7.078 | 7.284 | 6.890 | 7.207 | 4,928,483 | +0.07(+0.96%) |
Sep 24, 2021 | 7.352 | 7.361 | 7.044 | 7.138 | 2,716,528 | -0.30(-4.03%) |
Sep 23, 2021 | 7.489 | 7.515 | 7.215 | 7.438 | 2,655,716 | -0.05(-0.69%) |
Sep 22, 2021 | 7.369 | 7.652 | 7.369 | 7.489 | 2,432,697 | +0.15(+2.10%) |
Sep 21, 2021 | 7.575 | 7.652 | 7.284 | 7.335 | 2,202,659 | -0.11(-1.49%) |
Sep 20, 2021 | 7.626 | 7.763 | 7.326 | 7.446 | 3,252,155 | -0.44(-5.54%) |
Sep 17, 2021 | 7.960 | 8.028 | 7.763 | 7.883 | 3,287,673 | +0.04(+0.55%) |
Sep 16, 2021 | 7.883 | 7.986 | 7.729 | 7.840 | 2,460,349 | -0.13(-1.61%) |
Sep 15, 2021 | 7.908 | 8.020 | 7.780 | 7.968 | 3,591,755 | -0.04(-0.53%) |
Sep 14, 2021 | 8.490 | 8.653 | 7.960 | 8.011 | 3,620,658 | -0.63(-7.33%) |
Sep 13, 2021 | 8.482 | 8.936 | 8.182 | 8.645 | 3,927,198 | +0.03(+0.30%) |
Sep 10, 2021 | 8.610 | 8.918 | 8.542 | 8.619 | 3,458,293 | +0.12(+1.41%) |
Sep 09, 2021 | 8.747 | 8.807 | 8.328 | 8.499 | 8,342,090 | -0.78(-8.39%) |
Sep 08, 2021 | 9.381 | 9.612 | 9.004 | 9.278 | 3,377,117 | -0.51(-5.24%) |
Sep 07, 2021 | 9.535 | 10.06 | 9.535 | 9.791 | 3,119,557 | +0.19(+1.96%) |
Sep 03, 2021 | 9.432 | 9.791 | 9.432 | 9.603 | 3,221,720 | -0.02(-0.18%) |
Sep 02, 2021 | 9.577 | 9.817 | 9.441 | 9.620 | 2,662,411 | -0.03(-0.35%) |
Sep 01, 2021 | 9.158 | 9.851 | 9.158 | 9.655 | 5,102,803 | +0.50(+5.52%) |
Aug 31, 2021 | 8.799 | 9.269 | 8.731 | 9.150 | 4,131,030 | +0.60(+7.01%) |
Aug 30, 2021 | 8.448 | 8.550 | 8.122 | 8.550 | 3,656,337 | -0.33(-3.66%) |
Aug 27, 2021 | 9.038 | 9.218 | 8.876 | 8.876 | 2,424,788 | -0.27(-2.90%) |
Aug 26, 2021 | 9.244 | 9.415 | 9.064 | 9.141 | 2,135,428 | -0.05(-0.56%) |
Aug 25, 2021 | 9.141 | 9.321 | 8.816 | 9.192 | 3,032,720 | -0.15(-1.56%) |
Aug 24, 2021 | 8.893 | 9.419 | 8.786 | 9.338 | 7,617,713 | +0.86(+10.09%) |
Aug 23, 2021 | 8.516 | 8.627 | 8.144 | 8.482 | 4,235,269 | +0.17(+2.06%) |
Aug 20, 2021 | 8.302 | 8.679 | 8.182 | 8.311 | 4,210,002 | +0.14(+1.68%) |
Aug 19, 2021 | 8.037 | 8.268 | 7.831 | 8.174 | 3,917,814 | -0.04(-0.52%) |
Aug 18, 2021 | 8.131 | 8.396 | 7.746 | 8.217 | 4,567,644 | +0.09(+1.05%) |
Aug 17, 2021 | 7.789 | 8.422 | 7.540 | 8.131 | 6,489,042 | +0.00(+0.00%) |
Aug 16, 2021 | 8.473 | 8.585 | 8.122 | 8.131 | 4,901,808 | -0.51(-5.94%) |
Aug 13, 2021 | 8.841 | 8.859 | 8.593 | 8.645 | 2,165,042 | -0.17(-1.94%) |
Aug 12, 2021 | 9.064 | 9.124 | 8.790 | 8.816 | 3,678,057 | -0.34(-3.74%) |
Aug 11, 2021 | 9.500 | 9.509 | 9.158 | 9.158 | 3,026,957 | -0.27(-2.82%) |
Aug 10, 2021 | 9.774 | 9.903 | 9.329 | 9.423 | 3,736,286 | -0.24(-2.48%) |
Aug 09, 2021 | 9.398 | 10.03 | 9.329 | 9.663 | 5,177,683 | +0.44(+4.73%) |
Aug 06, 2021 | 9.817 | 9.984 | 9.214 | 9.227 | 6,268,746 | -0.62(-6.26%) |
Aug 05, 2021 | 10.01 | 10.13 | 9.740 | 9.843 | 3,205,404 | -0.27(-2.71%) |
Aug 04, 2021 | 10.35 | 10.60 | 10.07 | 10.12 | 2,759,279 | -0.03(-0.34%) |
Aug 03, 2021 | 10.60 | 10.71 | 9.950 | 10.15 | 5,070,946 | -0.92(-8.35%) |