Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.250 | 7.420 | 7.150 | 7.400 | 140,831 | +0.15(+2.07%) |
Oct 28, 2021 | 7.320 | 7.410 | 7.185 | 7.250 | 57,187 | -0.18(-2.42%) |
Oct 27, 2021 | 7.810 | 7.800 | 7.420 | 7.430 | 44,155 | -0.34(-4.38%) |
Oct 26, 2021 | 7.700 | 7.770 | 57,172 | +0.02(+0.26%) | ||
Oct 25, 2021 | 7.580 | 7.780 | 7.570 | 7.750 | 124,913 | +0.13(+1.71%) |
Oct 22, 2021 | 7.760 | 7.760 | 7.500 | 7.620 | 100,792 | -0.08(-1.04%) |
Oct 21, 2021 | 7.850 | 7.925 | 7.670 | 7.700 | 144,097 | -0.17(-2.16%) |
Oct 20, 2021 | 7.870 | 7.925 | 7.770 | 7.870 | 88,327 | +0.05(+0.64%) |
Oct 19, 2021 | 7.810 | 7.930 | 7.740 | 7.820 | 202,614 | +0.09(+1.16%) |
Oct 18, 2021 | 7.770 | 7.810 | 7.530 | 7.730 | 97,730 | +0.00(+0.00%) |
Oct 15, 2021 | 7.950 | 8.020 | 7.620 | 7.730 | 77,919 | -0.16(-2.03%) |
Oct 14, 2021 | 8.010 | 8.030 | 7.830 | 7.890 | 71,917 | -0.05(-0.63%) |
Oct 13, 2021 | 7.960 | 8.055 | 7.800 | 7.940 | 64,057 | +0.11(+1.40%) |
Oct 12, 2021 | 7.790 | 7.940 | 7.660 | 7.830 | 137,335 | +0.00(+0.00%) |
Oct 11, 2021 | 8.000 | 8.070 | 7.780 | 7.830 | 54,531 | -0.26(-3.21%) |
Oct 08, 2021 | 7.950 | 8.100 | 7.850 | 8.090 | 144,243 | +0.08(+1.00%) |
Oct 07, 2021 | 8.010 | 8.350 | 7.940 | 8.010 | 66,300 | +0.03(+0.38%) |
Oct 06, 2021 | 7.880 | 8.100 | 7.750 | 7.980 | 199,241 | -0.02(-0.25%) |
Oct 05, 2021 | 8.090 | 8.105 | 7.800 | 8.000 | 146,412 | -0.13(-1.60%) |
Oct 04, 2021 | 8.260 | 8.340 | 8.070 | 8.130 | 129,770 | -0.20(-2.40%) |
Oct 01, 2021 | 8.370 | 8.450 | 8.230 | 8.330 | 98,052 | -0.07(-0.83%) |
Sep 30, 2021 | 8.420 | 8.530 | 8.330 | 8.400 | 93,653 | +0.03(+0.36%) |
Sep 29, 2021 | 8.350 | 8.460 | 8.040 | 8.370 | 52,424 | +0.02(+0.24%) |
Sep 28, 2021 | 8.110 | 8.595 | 8.105 | 8.350 | 95,659 | +0.16(+1.95%) |
Sep 27, 2021 | 7.850 | 8.220 | 7.740 | 8.190 | 117,582 | +0.35(+4.46%) |
Sep 24, 2021 | 7.870 | 7.960 | 7.730 | 7.840 | 114,223 | -0.04(-0.51%) |
Sep 23, 2021 | 7.750 | 7.940 | 7.720 | 7.880 | 114,564 | +0.13(+1.68%) |
Sep 22, 2021 | 8.050 | 8.400 | 7.610 | 7.750 | 219,314 | -0.34(-4.20%) |
Sep 21, 2021 | 8.050 | 8.300 | 7.840 | 8.090 | 393,462 | +0.00(+0.00%) |
Sep 20, 2021 | 8.620 | 8.620 | 7.920 | 8.090 | 399,079 | -0.57(-6.58%) |
Sep 17, 2021 | 9.120 | 9.440 | 8.620 | 8.660 | 1,978,286 | -0.60(-6.48%) |
Sep 16, 2021 | 9.030 | 9.285 | 8.920 | 9.260 | 247,632 | +0.15(+1.65%) |
Sep 15, 2021 | 9.030 | 9.240 | 8.920 | 9.110 | 264,103 | +0.08(+0.89%) |
Sep 14, 2021 | 9.060 | 9.540 | 8.950 | 9.030 | 145,956 | -0.12(-1.31%) |
Sep 13, 2021 | 9.150 | 9.200 | 8.750 | 9.150 | 508,190 | -0.05(-0.54%) |
Sep 10, 2021 | 8.730 | 9.300 | 8.730 | 9.200 | 209,955 | +0.46(+5.26%) |
Sep 09, 2021 | 8.390 | 8.880 | 8.390 | 8.740 | 200,974 | +0.27(+3.19%) |
Sep 08, 2021 | 8.940 | 9.053 | 8.420 | 8.470 | 176,745 | -0.34(-3.86%) |
Sep 07, 2021 | 9.590 | 9.680 | 8.650 | 8.810 | 218,502 | -0.58(-6.18%) |
Sep 03, 2021 | 9.190 | 9.770 | 9.050 | 9.390 | 280,812 | +0.14(+1.51%) |
Sep 02, 2021 | 9.410 | 9.445 | 8.890 | 9.250 | 161,871 | -0.20(-2.12%) |
Sep 01, 2021 | 8.930 | 9.510 | 8.680 | 9.450 | 313,006 | +0.45(+5.00%) |
Aug 31, 2021 | 9.600 | 9.630 | 8.960 | 9.000 | 126,638 | -0.48(-5.06%) |
Aug 30, 2021 | 9.550 | 9.650 | 9.365 | 9.480 | 87,984 | -0.05(-0.52%) |
Aug 27, 2021 | 8.860 | 9.630 | 8.860 | 9.530 | 137,987 | +0.60(+6.72%) |
Aug 26, 2021 | 8.830 | 9.110 | 8.790 | 8.930 | 76,952 | +0.14(+1.59%) |
Aug 25, 2021 | 9.160 | 9.200 | 8.760 | 8.790 | 79,160 | -0.32(-3.51%) |
Aug 24, 2021 | 9.070 | 9.290 | 9.020 | 9.110 | 53,678 | -0.07(-0.76%) |
Aug 23, 2021 | 8.890 | 9.230 | 8.750 | 9.180 | 235,338 | +0.29(+3.26%) |
Aug 20, 2021 | 8.880 | 8.980 | 8.650 | 8.890 | 84,200 | +0.03(+0.34%) |
Aug 19, 2021 | 9.040 | 9.330 | 8.715 | 8.860 | 110,045 | -0.37(-4.01%) |
Aug 18, 2021 | 9.030 | 9.390 | 8.790 | 9.230 | 134,008 | +0.39(+4.41%) |
Aug 17, 2021 | 8.850 | 8.920 | 8.740 | 8.840 | 94,325 | -0.17(-1.89%) |
Aug 16, 2021 | 9.520 | 9.600 | 8.750 | 9.010 | 216,744 | -0.76(-7.78%) |
Aug 13, 2021 | 8.170 | 10.48 | 8.170 | 9.770 | 1,124,915 | +1.51(+18.28%) |
Aug 12, 2021 | 8.270 | 8.332 | 8.030 | 8.260 | 376,840 | +0.02(+0.24%) |
Aug 11, 2021 | 8.350 | 8.450 | 8.160 | 8.240 | 104,969 | -0.06(-0.72%) |
Aug 10, 2021 | 8.600 | 8.600 | 8.130 | 8.300 | 141,626 | -0.20(-2.35%) |
Aug 09, 2021 | 8.610 | 8.710 | 8.310 | 8.500 | 200,274 | -0.17(-1.96%) |
Aug 06, 2021 | 8.840 | 8.850 | 8.640 | 8.670 | 62,469 | -0.04(-0.46%) |
Aug 05, 2021 | 8.890 | 8.930 | 8.530 | 8.710 | 123,543 | -0.05(-0.57%) |
Aug 04, 2021 | 8.690 | 9.080 | 8.600 | 8.760 | 160,822 | -0.12(-1.35%) |
Aug 03, 2021 | 9.280 | 9.280 | 8.810 | 8.880 | 60,243 | -0.32(-3.48%) |