Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.150 | 8.729 | 8.150 | 8.720 | 37,405 | +0.24(+2.83%) |
Oct 28, 2021 | 8.180 | 8.580 | 8.050 | 8.480 | 66,763 | +0.35(+4.31%) |
Oct 27, 2021 | 8.630 | 8.280 | 8.100 | 8.130 | 61,943 | -0.28(-3.34%) |
Oct 26, 2021 | 8.610 | 8.411 | 66,893 | -0.20(-2.31%) | ||
Oct 25, 2021 | 8.010 | 8.610 | 8.010 | 8.610 | 57,442 | +0.33(+3.95%) |
Oct 22, 2021 | 8.350 | 8.461 | 8.220 | 8.283 | 25,519 | +0.01(+0.12%) |
Oct 21, 2021 | 8.600 | 8.930 | 8.030 | 8.273 | 54,324 | -0.33(-3.80%) |
Oct 20, 2021 | 8.733 | 8.760 | 8.590 | 8.600 | 33,845 | -0.15(-1.71%) |
Oct 19, 2021 | 8.800 | 8.910 | 8.660 | 8.750 | 121,648 | +0.13(+1.46%) |
Oct 18, 2021 | 9.170 | 9.170 | 8.430 | 8.624 | 44,231 | -0.09(-0.99%) |
Oct 15, 2021 | 8.188 | 8.960 | 8.188 | 8.710 | 88,978 | +0.39(+4.69%) |
Oct 14, 2021 | 8.600 | 8.600 | 8.010 | 8.320 | 76,910 | +0.50(+6.39%) |
Oct 13, 2021 | 7.840 | 7.860 | 7.775 | 7.820 | 51,388 | +0.12(+1.56%) |
Oct 12, 2021 | 7.650 | 7.707 | 7.497 | 7.700 | 57,968 | +0.00(+0.00%) |
Oct 11, 2021 | 8.190 | 8.190 | 7.495 | 7.700 | 68,695 | +0.19(+2.53%) |
Oct 08, 2021 | 7.930 | 8.070 | 7.325 | 7.510 | 35,375 | +0.05(+0.67%) |
Oct 07, 2021 | 7.160 | 7.500 | 7.160 | 7.460 | 92,270 | +0.18(+2.48%) |
Oct 06, 2021 | 7.265 | 7.326 | 7.050 | 7.279 | 69,610 | -0.14(-1.95%) |
Oct 05, 2021 | 7.680 | 7.680 | 7.160 | 7.424 | 62,010 | +0.13(+1.84%) |
Oct 04, 2021 | 7.640 | 7.640 | 6.895 | 7.290 | 85,321 | +0.25(+3.54%) |
Oct 01, 2021 | 6.900 | 7.250 | 6.900 | 7.041 | 131,808 | -0.14(-1.94%) |
Sep 30, 2021 | 7.010 | 7.210 | 7.000 | 7.180 | 112,106 | +0.05(+0.70%) |
Sep 29, 2021 | 7.228 | 7.228 | 7.110 | 7.130 | 46,712 | -0.19(-2.54%) |
Sep 28, 2021 | 7.500 | 7.500 | 7.270 | 7.316 | 96,127 | -0.08(-1.14%) |
Sep 27, 2021 | 7.455 | 7.455 | 7.130 | 7.400 | 95,039 | +0.20(+2.78%) |
Sep 24, 2021 | 7.109 | 7.216 | 6.940 | 7.200 | 43,658 | +0.00(+0.00%) |
Sep 23, 2021 | 7.520 | 7.520 | 6.900 | 7.200 | 174,710 | +0.15(+2.13%) |
Sep 22, 2021 | 6.900 | 7.120 | 6.900 | 7.050 | 90,705 | +0.19(+2.84%) |
Sep 21, 2021 | 6.990 | 6.990 | 6.700 | 6.855 | 185,101 | -0.04(-0.65%) |
Sep 20, 2021 | 6.830 | 6.900 | 6.660 | 6.900 | 84,030 | -0.19(-2.71%) |
Sep 17, 2021 | 7.190 | 7.610 | 6.896 | 7.092 | 189,789 | -0.03(-0.48%) |
Sep 16, 2021 | 7.960 | 7.960 | 7.070 | 7.126 | 220,383 | -0.45(-5.99%) |
Sep 15, 2021 | 8.030 | 8.030 | 7.310 | 7.580 | 465,824 | +0.17(+2.29%) |
Sep 14, 2021 | 7.590 | 7.625 | 7.394 | 7.410 | 73,762 | -0.12(-1.59%) |
Sep 13, 2021 | 7.565 | 7.778 | 7.470 | 7.530 | 97,171 | -0.16(-2.03%) |
Sep 10, 2021 | 7.885 | 7.998 | 7.590 | 7.686 | 60,211 | +0.06(+0.73%) |
Sep 09, 2021 | 8.090 | 8.090 | 7.560 | 7.630 | 1,089,219 | +0.05(+0.66%) |
Sep 08, 2021 | 8.335 | 8.470 | 7.560 | 7.580 | 57,980 | -0.43(-5.42%) |
Sep 07, 2021 | 8.330 | 8.330 | 7.970 | 8.014 | 37,244 | -0.13(-1.60%) |
Sep 03, 2021 | 8.191 | 8.223 | 7.780 | 8.144 | 28,537 | +0.05(+0.62%) |
Sep 02, 2021 | 7.540 | 8.160 | 7.540 | 8.094 | 61,197 | +0.06(+0.80%) |
Sep 01, 2021 | 8.069 | 8.102 | 7.970 | 8.030 | 30,171 | -0.03(-0.34%) |
Aug 31, 2021 | 7.995 | 8.174 | 7.970 | 8.057 | 277,326 | -0.05(-0.66%) |
Aug 30, 2021 | 8.480 | 8.480 | 8.111 | 8.111 | 21,850 | -0.09(-1.07%) |
Aug 27, 2021 | 8.000 | 8.300 | 7.970 | 8.198 | 31,304 | +0.22(+2.78%) |
Aug 26, 2021 | 7.735 | 8.080 | 7.735 | 7.976 | 25,578 | -0.15(-1.89%) |
Aug 25, 2021 | 8.153 | 8.280 | 7.720 | 8.130 | 17,983 | -0.13(-1.62%) |
Aug 24, 2021 | 7.900 | 7.900 | 7.900 | 8.264 | 30,038 | +0.37(+4.74%) |
Aug 23, 2021 | 7.500 | 7.976 | 7.500 | 7.890 | 32,462 | +0.35(+4.70%) |
Aug 20, 2021 | 7.540 | 7.604 | 7.195 | 7.536 | 139,780 | -0.01(-0.11%) |
Aug 19, 2021 | 7.950 | 8.250 | 7.510 | 7.544 | 174,813 | -0.74(-8.89%) |
Aug 18, 2021 | 8.100 | 8.438 | 8.100 | 8.280 | 47,539 | -0.25(-2.93%) |
Aug 17, 2021 | 8.617 | 8.620 | 8.430 | 8.530 | 76,055 | -0.16(-1.84%) |
Aug 16, 2021 | 9.120 | 9.120 | 8.630 | 8.690 | 50,059 | -0.29(-3.23%) |
Aug 13, 2021 | 9.515 | 9.515 | 8.910 | 8.980 | 70,181 | +0.03(+0.34%) |
Aug 12, 2021 | 8.620 | 8.967 | 8.620 | 8.950 | 18,357 | -0.08(-0.89%) |
Aug 11, 2021 | 9.068 | 9.118 | 8.894 | 9.030 | 17,831 | -0.02(-0.22%) |
Aug 10, 2021 | 8.836 | 9.140 | 8.836 | 9.050 | 27,789 | +0.15(+1.69%) |
Aug 09, 2021 | 9.200 | 9.360 | 8.815 | 8.900 | 23,846 | -0.07(-0.78%) |
Aug 06, 2021 | 8.950 | 9.060 | 8.906 | 8.970 | 47,632 | +0.05(+0.56%) |
Aug 05, 2021 | 8.450 | 9.022 | 8.450 | 8.920 | 30,712 | +0.08(+0.95%) |
Aug 04, 2021 | 8.450 | 8.924 | 8.450 | 8.836 | 56,240 | -0.02(-0.27%) |
Aug 03, 2021 | 8.500 | 9.000 | 8.500 | 8.860 | 53,014 | -0.23(-2.53%) |