Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.650 | 9.170 | 8.650 | 8.870 | 873,875 | +0.26(+3.02%) |
Oct 28, 2021 | 8.130 | 8.679 | 7.960 | 8.610 | 819,217 | +0.52(+6.43%) |
Oct 27, 2021 | 8.240 | 8.370 | 8.040 | 8.090 | 433,558 | -0.29(-3.46%) |
Oct 26, 2021 | 8.400 | 8.170 | 8.380 | 683,948 | +0.00(+0.00%) | |
Oct 25, 2021 | 7.140 | 8.390 | 7.140 | 8.380 | 1,087,297 | +1.25(+17.53%) |
Oct 22, 2021 | 7.150 | 7.200 | 7.020 | 7.130 | 322,677 | -0.07(-0.97%) |
Oct 21, 2021 | 7.400 | 7.540 | 7.160 | 7.200 | 339,644 | -0.20(-2.70%) |
Oct 20, 2021 | 7.220 | 7.580 | 7.220 | 7.400 | 256,108 | +0.14(+1.93%) |
Oct 19, 2021 | 7.430 | 7.430 | 7.220 | 7.260 | 267,251 | -0.07(-0.95%) |
Oct 18, 2021 | 7.290 | 7.550 | 7.200 | 7.330 | 532,621 | +0.07(+0.96%) |
Oct 15, 2021 | 7.580 | 7.666 | 7.110 | 7.260 | 454,803 | -0.33(-4.35%) |
Oct 14, 2021 | 7.200 | 7.650 | 7.160 | 7.590 | 712,960 | +0.50(+7.05%) |
Oct 13, 2021 | 6.820 | 7.100 | 6.650 | 7.090 | 378,805 | +0.37(+5.51%) |
Oct 12, 2021 | 6.670 | 6.740 | 6.471 | 6.720 | 345,586 | +0.14(+2.13%) |
Oct 11, 2021 | 6.850 | 6.850 | 6.560 | 6.580 | 379,314 | -0.33(-4.78%) |
Oct 08, 2021 | 7.079 | 7.079 | 6.660 | 6.910 | 427,403 | +0.04(+0.58%) |
Oct 07, 2021 | 6.700 | 7.050 | 6.600 | 6.870 | 752,391 | +0.29(+4.41%) |
Oct 06, 2021 | 6.730 | 6.790 | 6.430 | 6.580 | 476,743 | -0.16(-2.37%) |
Oct 05, 2021 | 6.880 | 6.880 | 6.650 | 6.740 | 396,194 | -0.08(-1.17%) |
Oct 04, 2021 | 7.260 | 7.260 | 6.810 | 6.820 | 591,397 | -0.38(-5.28%) |
Oct 01, 2021 | 7.440 | 7.499 | 7.170 | 7.200 | 554,455 | -0.19(-2.57%) |
Sep 30, 2021 | 7.720 | 7.750 | 7.280 | 7.390 | 820,744 | -0.27(-3.52%) |
Sep 29, 2021 | 7.720 | 8.040 | 7.660 | 7.660 | 476,436 | -0.03(-0.39%) |
Sep 28, 2021 | 7.810 | 7.920 | 7.550 | 7.690 | 266,018 | -0.20(-2.53%) |
Sep 27, 2021 | 7.620 | 8.000 | 7.530 | 7.890 | 399,135 | +0.25(+3.27%) |
Sep 24, 2021 | 7.920 | 7.920 | 7.620 | 7.640 | 409,727 | -0.31(-3.90%) |
Sep 23, 2021 | 7.920 | 8.019 | 7.650 | 7.950 | 639,208 | +0.05(+0.63%) |
Sep 22, 2021 | 7.560 | 8.059 | 7.430 | 7.900 | 1,125,342 | +0.74(+10.34%) |
Sep 21, 2021 | 7.530 | 7.650 | 7.160 | 7.160 | 653,537 | -0.23(-3.11%) |
Sep 20, 2021 | 7.300 | 7.870 | 7.260 | 7.390 | 868,873 | -0.06(-0.81%) |
Sep 17, 2021 | 7.520 | 7.650 | 7.420 | 7.450 | 2,811,962 | -0.06(-0.80%) |
Sep 16, 2021 | 7.690 | 7.790 | 7.510 | 7.510 | 800,751 | -0.12(-1.57%) |
Sep 15, 2021 | 7.900 | 8.090 | 7.620 | 7.630 | 926,827 | -0.28(-3.54%) |
Sep 14, 2021 | 8.120 | 8.300 | 7.880 | 7.910 | 310,886 | -0.23(-2.83%) |
Sep 13, 2021 | 8.220 | 8.290 | 7.970 | 8.140 | 397,337 | -0.02(-0.25%) |
Sep 10, 2021 | 8.650 | 8.670 | 8.140 | 8.160 | 456,437 | -0.26(-3.09%) |
Sep 09, 2021 | 8.250 | 8.590 | 8.230 | 8.420 | 287,498 | +0.09(+1.08%) |
Sep 08, 2021 | 8.210 | 8.430 | 8.120 | 8.330 | 409,782 | +0.15(+1.83%) |
Sep 07, 2021 | 8.690 | 8.720 | 8.050 | 8.180 | 624,110 | -0.38(-4.44%) |
Sep 03, 2021 | 8.350 | 8.630 | 8.300 | 8.560 | 494,124 | +0.16(+1.90%) |
Sep 02, 2021 | 8.090 | 8.400 | 7.900 | 8.400 | 514,776 | +0.40(+5.00%) |
Sep 01, 2021 | 7.960 | 8.150 | 7.850 | 8.000 | 415,671 | +0.04(+0.50%) |
Aug 31, 2021 | 7.620 | 8.100 | 7.590 | 7.960 | 594,037 | +0.39(+5.15%) |
Aug 30, 2021 | 7.700 | 7.706 | 7.350 | 7.570 | 497,016 | -0.17(-2.20%) |
Aug 27, 2021 | 7.710 | 7.840 | 7.520 | 7.740 | 635,192 | +0.04(+0.52%) |
Aug 26, 2021 | 7.630 | 7.710 | 7.380 | 7.700 | 616,594 | +0.07(+0.92%) |
Aug 25, 2021 | 7.320 | 7.740 | 7.291 | 7.630 | 1,061,394 | +0.20(+2.69%) |
Aug 24, 2021 | 7.490 | 7.550 | 7.350 | 7.430 | 618,477 | +0.15(+2.06%) |
Aug 23, 2021 | 7.580 | 7.580 | 7.260 | 7.280 | 881,738 | -0.19(-2.54%) |
Aug 20, 2021 | 7.720 | 7.950 | 7.330 | 7.470 | 899,809 | -0.20(-2.61%) |
Aug 19, 2021 | 7.880 | 8.230 | 7.580 | 7.670 | 522,285 | -0.42(-5.19%) |
Aug 18, 2021 | 7.850 | 8.200 | 7.800 | 8.090 | 360,143 | +0.17(+2.15%) |
Aug 17, 2021 | 7.840 | 8.360 | 7.620 | 7.920 | 680,703 | -0.03(-0.38%) |
Aug 16, 2021 | 8.550 | 8.660 | 7.890 | 7.950 | 1,067,983 | -0.71(-8.20%) |
Aug 13, 2021 | 8.570 | 8.840 | 8.340 | 8.660 | 553,045 | +0.11(+1.29%) |
Aug 12, 2021 | 8.860 | 9.000 | 8.500 | 8.550 | 1,011,312 | -0.45(-5.00%) |
Aug 11, 2021 | 8.980 | 9.120 | 8.570 | 9.000 | 678,837 | +0.20(+2.27%) |
Aug 10, 2021 | 8.850 | 9.050 | 8.750 | 8.800 | 545,169 | -0.01(-0.11%) |
Aug 09, 2021 | 9.220 | 9.264 | 8.130 | 8.810 | 3,599,229 | -0.18(-2.00%) |
Aug 06, 2021 | 10.40 | 10.47 | 8.770 | 8.990 | 591,756 | -0.90(-9.10%) |
Aug 05, 2021 | 9.180 | 9.950 | 9.150 | 9.890 | 397,043 | +0.88(+9.77%) |
Aug 04, 2021 | 8.690 | 9.050 | 8.600 | 9.010 | 330,547 | +0.33(+3.80%) |
Aug 03, 2021 | 8.270 | 8.690 | 8.200 | 8.680 | 422,519 | +0.26(+3.09%) |