Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.480 | 7.800 | 7.480 | 7.800 | 428,335 | +0.30(+4.00%) |
Oct 28, 2021 | 7.700 | 7.880 | 7.500 | 7.500 | 691,623 | -0.10(-1.32%) |
Oct 27, 2021 | 7.810 | 7.820 | 7.520 | 7.600 | 647,506 | -0.21(-2.69%) |
Oct 26, 2021 | 7.920 | 7.810 | 497,009 | -0.11(-1.39%) | ||
Oct 25, 2021 | 8.045 | 8.287 | 7.900 | 7.920 | 549,499 | -0.10(-1.25%) |
Oct 22, 2021 | 8.215 | 8.280 | 8.000 | 8.020 | 480,932 | -0.18(-2.20%) |
Oct 21, 2021 | 8.480 | 8.630 | 8.200 | 8.200 | 435,969 | -0.28(-3.35%) |
Oct 20, 2021 | 7.990 | 8.720 | 7.990 | 8.484 | 517,148 | +0.05(+0.64%) |
Oct 19, 2021 | 7.950 | 8.460 | 7.880 | 8.430 | 512,705 | +0.47(+5.90%) |
Oct 18, 2021 | 8.010 | 8.180 | 7.820 | 7.960 | 838,033 | -0.09(-1.10%) |
Oct 15, 2021 | 8.180 | 8.482 | 8.000 | 8.049 | 626,712 | -0.25(-3.03%) |
Oct 14, 2021 | 8.350 | 8.600 | 8.297 | 8.300 | 403,670 | -0.03(-0.33%) |
Oct 13, 2021 | 8.180 | 8.480 | 8.180 | 8.328 | 239,158 | +0.13(+1.56%) |
Oct 12, 2021 | 8.340 | 8.405 | 8.143 | 8.200 | 592,387 | -0.15(-1.84%) |
Oct 11, 2021 | 8.150 | 8.500 | 8.150 | 8.354 | 407,766 | +0.18(+2.22%) |
Oct 08, 2021 | 8.300 | 8.460 | 8.140 | 8.172 | 386,228 | -0.23(-2.77%) |
Oct 07, 2021 | 8.370 | 8.600 | 8.324 | 8.405 | 288,738 | +0.08(+1.02%) |
Oct 06, 2021 | 8.350 | 8.720 | 8.170 | 8.320 | 439,824 | -0.01(-0.12%) |
Oct 05, 2021 | 8.350 | 8.990 | 8.260 | 8.330 | 460,694 | -0.07(-0.82%) |
Oct 04, 2021 | 8.610 | 8.940 | 8.320 | 8.399 | 593,284 | -0.55(-6.16%) |
Oct 01, 2021 | 9.550 | 9.550 | 8.900 | 8.950 | 396,122 | -0.33(-3.56%) |
Sep 30, 2021 | 9.300 | 9.510 | 8.710 | 9.280 | 710,286 | +0.23(+2.50%) |
Sep 29, 2021 | 9.110 | 9.420 | 9.030 | 9.053 | 498,589 | -0.42(-4.40%) |
Sep 28, 2021 | 9.645 | 9.740 | 9.170 | 9.470 | 663,579 | -0.17(-1.76%) |
Sep 27, 2021 | 9.250 | 9.653 | 9.250 | 9.640 | 588,386 | +0.39(+4.22%) |
Sep 24, 2021 | 8.750 | 9.350 | 8.400 | 9.250 | 718,181 | +0.56(+6.44%) |
Sep 23, 2021 | 8.880 | 9.077 | 8.630 | 8.690 | 812,730 | +0.06(+0.70%) |
Sep 22, 2021 | 8.520 | 9.302 | 8.520 | 8.630 | 822,132 | +0.14(+1.65%) |
Sep 21, 2021 | 8.250 | 8.602 | 7.940 | 8.490 | 1,300,080 | +0.31(+3.78%) |
Sep 20, 2021 | 9.000 | 9.000 | 8.150 | 8.180 | 993,532 | -0.55(-6.30%) |
Sep 17, 2021 | 8.960 | 8.970 | 8.395 | 8.730 | 340,675 | -0.19(-2.13%) |
Sep 16, 2021 | 8.700 | 8.930 | 8.458 | 8.920 | 636,034 | +0.26(+3.00%) |
Sep 15, 2021 | 8.140 | 8.702 | 8.088 | 8.660 | 721,218 | +0.52(+6.39%) |
Sep 14, 2021 | 8.050 | 8.316 | 7.998 | 8.140 | 761,979 | -0.08(-0.96%) |
Sep 13, 2021 | 8.180 | 8.346 | 8.062 | 8.219 | 1,094,314 | +0.01(+0.10%) |
Sep 10, 2021 | 8.750 | 8.750 | 8.150 | 8.210 | 1,036,100 | -0.35(-4.09%) |
Sep 09, 2021 | 8.900 | 9.010 | 8.360 | 8.560 | 1,765,254 | -0.37(-4.14%) |
Sep 08, 2021 | 9.650 | 9.650 | 8.899 | 8.930 | 1,107,897 | -0.36(-3.88%) |
Sep 07, 2021 | 9.650 | 9.763 | 9.280 | 9.290 | 707,430 | -0.39(-4.03%) |
Sep 03, 2021 | 9.650 | 9.860 | 9.580 | 9.680 | 338,918 | -0.02(-0.23%) |
Sep 02, 2021 | 9.370 | 9.739 | 9.370 | 9.703 | 331,177 | +0.04(+0.39%) |
Sep 01, 2021 | 9.900 | 9.900 | 9.649 | 9.665 | 313,763 | -0.24(-2.37%) |
Aug 31, 2021 | 9.980 | 10.00 | 9.670 | 9.900 | 271,056 | +0.03(+0.30%) |
Aug 30, 2021 | 9.950 | 10.03 | 9.755 | 9.870 | 383,626 | -0.11(-1.10%) |
Aug 27, 2021 | 9.640 | 9.980 | 9.598 | 9.980 | 359,147 | +0.33(+3.42%) |
Aug 26, 2021 | 10.00 | 10.05 | 9.650 | 9.650 | 269,496 | -0.25(-2.53%) |
Aug 25, 2021 | 9.800 | 10.08 | 9.800 | 9.900 | 264,911 | -0.14(-1.39%) |
Aug 24, 2021 | 10.08 | 10.19 | 9.960 | 10.04 | 475,831 | -0.04(-0.43%) |
Aug 23, 2021 | 9.500 | 10.08 | 9.500 | 10.08 | 445,541 | +0.38(+3.95%) |
Aug 20, 2021 | 9.840 | 9.904 | 9.490 | 9.700 | 669,690 | -0.14(-1.42%) |
Aug 19, 2021 | 9.900 | 9.970 | 9.650 | 9.840 | 460,454 | -0.15(-1.50%) |
Aug 18, 2021 | 10.41 | 10.53 | 9.540 | 9.990 | 510,093 | +0.10(+1.01%) |
Aug 17, 2021 | 10.58 | 10.58 | 9.580 | 9.890 | 1,117,728 | -0.22(-2.18%) |
Aug 16, 2021 | 10.50 | 11.00 | 10.08 | 10.11 | 588,612 | -0.32(-3.07%) |
Aug 13, 2021 | 10.82 | 11.15 | 10.42 | 10.43 | 718,401 | -0.24(-2.25%) |
Aug 12, 2021 | 10.99 | 11.00 | 10.53 | 10.67 | 313,508 | +0.07(+0.64%) |
Aug 11, 2021 | 11.00 | 11.12 | 10.55 | 10.60 | 403,308 | -0.40(-3.61%) |
Aug 10, 2021 | 10.65 | 11.67 | 10.08 | 11.00 | 418,293 | -0.29(-2.57%) |
Aug 09, 2021 | 10.60 | 11.32 | 10.60 | 11.29 | 329,532 | +0.19(+1.71%) |
Aug 06, 2021 | 11.12 | 11.25 | 10.91 | 11.10 | 318,934 | -0.09(-0.80%) |
Aug 05, 2021 | 11.00 | 11.29 | 10.60 | 11.19 | 426,543 | +0.31(+2.87%) |
Aug 04, 2021 | 10.90 | 11.05 | 10.66 | 10.88 | 469,125 | -0.13(-1.20%) |
Aug 03, 2021 | 10.76 | 11.15 | 10.72 | 11.01 | 354,776 | -0.07(-0.63%) |