Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.991 | 9.016 | 8.792 | 8.817 | 3,201,993 | -0.18(-2.03%) |
Oct 28, 2021 | 8.966 | 9.041 | 8.668 | 8.999 | 5,167,977 | +0.03(+0.37%) |
Oct 27, 2021 | 9.032 | 9.190 | 8.950 | 8.966 | 3,511,392 | -0.19(-2.08%) |
Oct 26, 2021 | 9.488 | 9.148 | 9.157 | 4,362,079 | -0.34(-3.54%) | |
Oct 25, 2021 | 9.411 | 9.517 | 9.274 | 9.492 | 5,958,674 | +0.19(+2.01%) |
Oct 22, 2021 | 9.265 | 9.350 | 9.212 | 9.305 | 13,878,907 | +0.07(+0.70%) |
Oct 21, 2021 | 9.354 | 9.354 | 9.192 | 9.240 | 4,250,459 | -0.17(-1.81%) |
Oct 20, 2021 | 9.183 | 9.452 | 9.163 | 9.411 | 3,649,445 | +0.16(+1.76%) |
Oct 19, 2021 | 9.297 | 9.305 | 9.155 | 9.248 | 2,915,934 | +0.02(+0.26%) |
Oct 18, 2021 | 9.338 | 9.468 | 9.167 | 9.224 | 3,092,834 | +0.00(+0.00%) |
Oct 15, 2021 | 9.037 | 9.362 | 9.037 | 9.224 | 4,124,622 | +0.23(+2.53%) |
Oct 14, 2021 | 8.964 | 9.013 | 8.875 | 8.997 | 5,393,831 | +0.14(+1.56%) |
Oct 13, 2021 | 8.899 | 8.956 | 8.818 | 8.858 | 4,249,308 | -0.08(-0.91%) |
Oct 12, 2021 | 8.923 | 9.041 | 8.830 | 8.940 | 4,178,034 | +0.02(+0.18%) |
Oct 11, 2021 | 9.053 | 9.118 | 8.899 | 8.923 | 3,160,602 | +0.01(+0.09%) |
Oct 08, 2021 | 8.891 | 9.051 | 8.883 | 8.915 | 2,885,657 | +0.05(+0.55%) |
Oct 07, 2021 | 8.720 | 8.907 | 8.680 | 8.867 | 3,662,275 | +0.13(+1.49%) |
Oct 06, 2021 | 8.696 | 8.769 | 8.582 | 8.736 | 5,411,418 | -0.15(-1.65%) |
Oct 05, 2021 | 8.980 | 9.013 | 8.696 | 8.883 | 6,714,733 | +0.07(+0.74%) |
Oct 04, 2021 | 8.810 | 9.037 | 8.753 | 8.818 | 5,803,971 | +0.11(+1.31%) |
Oct 01, 2021 | 8.533 | 8.745 | 8.428 | 8.704 | 5,266,795 | +0.24(+2.78%) |
Sep 30, 2021 | 8.623 | 8.655 | 8.444 | 8.468 | 6,213,258 | -0.19(-2.16%) |
Sep 29, 2021 | 8.566 | 8.736 | 8.476 | 8.655 | 4,349,993 | +0.12(+1.43%) |
Sep 28, 2021 | 8.696 | 8.795 | 8.501 | 8.533 | 4,177,333 | -0.07(-0.85%) |
Sep 27, 2021 | 8.452 | 8.745 | 8.436 | 8.606 | 4,433,655 | +0.28(+3.42%) |
Sep 24, 2021 | 8.290 | 8.428 | 8.275 | 8.322 | 2,983,353 | -0.01(-0.10%) |
Sep 23, 2021 | 8.176 | 8.371 | 8.103 | 8.330 | 2,211,897 | +0.23(+2.81%) |
Sep 22, 2021 | 8.070 | 8.233 | 8.062 | 8.103 | 2,170,888 | +0.11(+1.32%) |
Sep 21, 2021 | 8.143 | 8.192 | 7.908 | 7.997 | 3,648,148 | -0.09(-1.11%) |
Sep 20, 2021 | 7.997 | 8.135 | 7.908 | 8.086 | 4,343,246 | -0.13(-1.58%) |
Sep 17, 2021 | 8.468 | 8.574 | 8.216 | 8.216 | 11,650,174 | -0.25(-2.97%) |
Sep 16, 2021 | 8.468 | 8.529 | 8.387 | 8.468 | 3,348,835 | -0.06(-0.67%) |
Sep 15, 2021 | 8.314 | 8.582 | 8.290 | 8.525 | 5,093,459 | +0.31(+3.76%) |
Sep 14, 2021 | 8.420 | 8.420 | 8.159 | 8.216 | 3,789,570 | -0.12(-1.46%) |
Sep 13, 2021 | 8.290 | 8.428 | 8.233 | 8.338 | 3,840,346 | +0.17(+2.09%) |
Sep 10, 2021 | 8.233 | 8.249 | 8.107 | 8.168 | 3,613,911 | +0.04(+0.50%) |
Sep 09, 2021 | 8.200 | 8.265 | 8.094 | 8.127 | 2,814,228 | -0.11(-1.38%) |
Sep 08, 2021 | 8.273 | 8.452 | 8.216 | 8.241 | 4,408,651 | +0.02(+0.30%) |
Sep 07, 2021 | 8.168 | 8.432 | 8.119 | 8.216 | 6,031,622 | +0.00(+0.00%) |
Sep 03, 2021 | 8.135 | 8.281 | 8.066 | 8.216 | 3,141,626 | +0.07(+0.80%) |
Sep 02, 2021 | 7.940 | 8.229 | 7.940 | 8.151 | 4,794,628 | +0.25(+3.19%) |
Sep 01, 2021 | 7.802 | 7.916 | 7.737 | 7.899 | 3,347,476 | +0.09(+1.14%) |
Aug 31, 2021 | 7.729 | 7.899 | 7.729 | 7.810 | 4,632,842 | +0.02(+0.31%) |
Aug 30, 2021 | 7.924 | 7.932 | 7.761 | 7.786 | 3,666,834 | -0.11(-1.44%) |
Aug 27, 2021 | 7.672 | 7.964 | 7.647 | 7.899 | 5,707,884 | +0.39(+5.19%) |
Aug 26, 2021 | 7.582 | 7.647 | 7.420 | 7.509 | 3,836,344 | -0.15(-1.91%) |
Aug 25, 2021 | 7.404 | 7.712 | 7.355 | 7.656 | 4,354,521 | +0.26(+3.52%) |
Aug 24, 2021 | 7.436 | 7.452 | 7.322 | 7.396 | 3,300,838 | +0.04(+0.55%) |
Aug 23, 2021 | 7.355 | 7.469 | 7.274 | 7.355 | 5,008,105 | +0.12(+1.69%) |
Aug 20, 2021 | 7.070 | 7.254 | 7.038 | 7.233 | 3,046,875 | +0.15(+2.18%) |
Aug 19, 2021 | 6.997 | 7.079 | 6.843 | 7.079 | 5,694,161 | +0.01(+0.11%) |
Aug 18, 2021 | 7.363 | 7.379 | 7.062 | 7.070 | 5,574,449 | -0.33(-4.40%) |
Aug 17, 2021 | 7.322 | 7.501 | 7.298 | 7.396 | 3,692,823 | +0.04(+0.55%) |
Aug 16, 2021 | 7.396 | 7.517 | 7.286 | 7.355 | 4,084,388 | -0.11(-1.42%) |
Aug 13, 2021 | 7.582 | 7.607 | 7.371 | 7.461 | 3,152,111 | -0.13(-1.71%) |
Aug 12, 2021 | 7.558 | 7.639 | 7.501 | 7.591 | 2,234,019 | -0.01(-0.11%) |
Aug 11, 2021 | 7.562 | 7.660 | 7.462 | 7.599 | 2,417,788 | +0.06(+0.75%) |
Aug 10, 2021 | 7.452 | 7.558 | 7.396 | 7.542 | 1,974,587 | +0.08(+1.09%) |
Aug 09, 2021 | 7.436 | 7.501 | 7.371 | 7.461 | 2,208,482 | -0.02(-0.22%) |
Aug 06, 2021 | 7.534 | 7.574 | 7.436 | 7.477 | 2,425,713 | +0.02(+0.22%) |
Aug 05, 2021 | 7.477 | 7.635 | 7.452 | 7.461 | 2,265,858 | -0.02(-0.22%) |
Aug 04, 2021 | 7.501 | 7.652 | 7.387 | 7.477 | 4,620,822 | -0.13(-1.71%) |
Aug 03, 2021 | 7.517 | 7.656 | 7.371 | 7.607 | 4,132,898 | +0.09(+1.19%) |