Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.350 | 9.935 | 9.280 | 9.710 | 731,257 | +0.26(+2.75%) |
Oct 28, 2021 | 9.010 | 9.545 | 8.880 | 9.450 | 562,240 | +0.37(+4.07%) |
Oct 27, 2021 | 8.530 | 9.230 | 8.500 | 9.080 | 907,616 | +0.56(+6.57%) |
Oct 26, 2021 | 8.150 | 8.520 | 776,354 | +0.36(+4.41%) | ||
Oct 25, 2021 | 8.060 | 8.170 | 7.850 | 8.160 | 497,755 | +0.02(+0.25%) |
Oct 22, 2021 | 8.010 | 8.220 | 7.728 | 8.140 | 1,071,779 | -0.08(-0.97%) |
Oct 21, 2021 | 8.350 | 8.490 | 8.030 | 8.220 | 999,680 | -0.21(-2.55%) |
Oct 20, 2021 | 8.440 | 8.620 | 8.310 | 8.435 | 670,645 | -0.03(-0.30%) |
Oct 19, 2021 | 8.710 | 8.810 | 8.240 | 8.460 | 1,589,373 | +0.01(+0.12%) |
Oct 18, 2021 | 8.740 | 8.930 | 8.230 | 8.450 | 3,267,840 | -1.54(-15.42%) |
Oct 15, 2021 | 10.11 | 10.40 | 9.850 | 9.990 | 3,642,444 | +0.65(+6.96%) |
Oct 14, 2021 | 10.36 | 10.37 | 9.120 | 9.340 | 2,575,154 | -0.83(-8.16%) |
Oct 13, 2021 | 10.23 | 10.29 | 9.900 | 10.17 | 1,044,109 | +0.08(+0.79%) |
Oct 12, 2021 | 10.33 | 10.40 | 10.06 | 10.09 | 967,568 | -0.09(-0.88%) |
Oct 11, 2021 | 10.29 | 10.50 | 9.920 | 10.18 | 949,574 | +0.18(+1.80%) |
Oct 08, 2021 | 10.16 | 10.16 | 9.760 | 10.00 | 403,660 | +0.18(+1.83%) |
Oct 07, 2021 | 9.700 | 10.15 | 9.490 | 9.820 | 356,561 | +0.12(+1.24%) |
Oct 06, 2021 | 9.960 | 10.00 | 9.320 | 9.700 | 554,788 | -0.30(-3.00%) |
Oct 05, 2021 | 10.26 | 10.51 | 9.850 | 10.00 | 640,463 | -0.22(-2.15%) |
Oct 04, 2021 | 10.02 | 10.80 | 9.850 | 10.22 | 969,744 | +0.47(+4.82%) |
Oct 01, 2021 | 9.760 | 9.900 | 9.630 | 9.750 | 350,739 | -0.05(-0.51%) |
Sep 30, 2021 | 9.940 | 9.980 | 9.630 | 9.800 | 387,249 | -0.11(-1.11%) |
Sep 29, 2021 | 9.870 | 9.910 | 9.580 | 9.910 | 532,487 | +0.05(+0.51%) |
Sep 28, 2021 | 9.780 | 10.76 | 9.524 | 9.860 | 972,316 | -0.04(-0.40%) |
Sep 27, 2021 | 9.250 | 9.980 | 9.220 | 9.899 | 757,848 | +0.75(+8.19%) |
Sep 24, 2021 | 9.170 | 9.490 | 9.010 | 9.150 | 660,825 | -0.02(-0.22%) |
Sep 23, 2021 | 8.640 | 9.460 | 8.550 | 9.170 | 1,304,420 | +0.98(+11.97%) |
Sep 22, 2021 | 8.130 | 8.500 | 8.000 | 8.190 | 607,906 | +0.07(+0.86%) |
Sep 21, 2021 | 7.910 | 8.320 | 7.890 | 8.120 | 637,365 | +0.23(+2.92%) |
Sep 20, 2021 | 7.810 | 8.000 | 7.760 | 7.890 | 298,410 | -0.06(-0.75%) |
Sep 17, 2021 | 8.000 | 8.090 | 7.750 | 7.950 | 398,956 | -0.03(-0.38%) |
Sep 16, 2021 | 7.840 | 8.060 | 7.750 | 7.980 | 187,819 | +0.14(+1.79%) |
Sep 15, 2021 | 7.900 | 8.030 | 7.750 | 7.840 | 306,187 | -0.02(-0.25%) |
Sep 14, 2021 | 7.860 | 8.040 | 7.800 | 7.860 | 263,958 | +0.06(+0.77%) |
Sep 13, 2021 | 8.000 | 8.420 | 7.790 | 7.800 | 1,057,543 | -0.16(-2.01%) |
Sep 10, 2021 | 8.020 | 8.050 | 7.910 | 7.960 | 134,751 | -0.01(-0.13%) |
Sep 09, 2021 | 8.020 | 8.050 | 7.890 | 7.970 | 364,769 | -0.02(-0.25%) |
Sep 08, 2021 | 8.060 | 8.060 | 7.760 | 7.990 | 357,382 | -0.02(-0.25%) |
Sep 07, 2021 | 8.130 | 8.290 | 7.920 | 8.010 | 238,159 | -0.11(-1.35%) |
Sep 03, 2021 | 8.300 | 8.365 | 8.090 | 8.120 | 202,508 | -0.18(-2.17%) |
Sep 02, 2021 | 8.310 | 8.390 | 8.170 | 8.300 | 179,380 | +0.00(+0.00%) |
Sep 01, 2021 | 8.310 | 8.440 | 8.140 | 8.300 | 209,318 | +0.01(+0.12%) |
Aug 31, 2021 | 8.240 | 8.350 | 8.180 | 8.290 | 54,275 | +0.04(+0.48%) |
Aug 30, 2021 | 8.260 | 8.388 | 8.020 | 8.250 | 146,022 | -0.01(-0.12%) |
Aug 27, 2021 | 8.070 | 8.500 | 7.950 | 8.260 | 274,792 | +0.24(+2.99%) |
Aug 26, 2021 | 8.170 | 8.210 | 7.990 | 8.020 | 80,770 | -0.18(-2.20%) |
Aug 25, 2021 | 8.160 | 8.350 | 8.070 | 8.200 | 140,856 | +0.08(+0.99%) |
Aug 24, 2021 | 8.170 | 8.230 | 7.940 | 8.120 | 163,543 | -0.11(-1.34%) |
Aug 23, 2021 | 7.990 | 8.420 | 7.910 | 8.230 | 284,836 | +0.44(+5.65%) |
Aug 20, 2021 | 7.620 | 8.030 | 7.545 | 7.790 | 204,993 | +0.16(+2.10%) |
Aug 19, 2021 | 7.300 | 7.790 | 7.280 | 7.630 | 211,410 | +0.29(+3.95%) |
Aug 18, 2021 | 7.500 | 7.560 | 7.280 | 7.340 | 143,173 | -0.17(-2.26%) |
Aug 17, 2021 | 7.490 | 7.630 | 7.350 | 7.510 | 187,499 | -0.07(-0.92%) |
Aug 16, 2021 | 8.110 | 8.110 | 7.420 | 7.580 | 385,358 | -0.49(-6.07%) |
Aug 13, 2021 | 8.110 | 8.200 | 7.930 | 8.070 | 220,720 | -0.01(-0.12%) |
Aug 12, 2021 | 8.290 | 8.360 | 7.990 | 8.080 | 208,454 | -0.18(-2.18%) |
Aug 11, 2021 | 7.630 | 8.500 | 7.580 | 8.260 | 405,445 | +0.63(+8.26%) |
Aug 10, 2021 | 7.790 | 7.790 | 7.460 | 7.630 | 296,743 | -0.16(-2.05%) |
Aug 09, 2021 | 7.920 | 7.996 | 7.610 | 7.790 | 245,135 | -0.11(-1.39%) |
Aug 06, 2021 | 7.640 | 8.040 | 7.470 | 7.900 | 369,926 | +0.32(+4.22%) |
Aug 05, 2021 | 7.820 | 7.900 | 7.500 | 7.580 | 365,991 | -0.23(-2.94%) |
Aug 04, 2021 | 8.000 | 8.000 | 7.690 | 7.810 | 165,233 | -0.19(-2.38%) |
Aug 03, 2021 | 8.090 | 8.120 | 7.810 | 8.000 | 161,826 | -0.07(-0.87%) |