Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.250 | 9.650 | 9.150 | 9.580 | 353,364 | +0.82(+9.36%) |
Oct 28, 2021 | 8.850 | 8.860 | 8.500 | 8.760 | 86,171 | -0.10(-1.13%) |
Oct 27, 2021 | 8.600 | 9.150 | 8.561 | 8.860 | 119,938 | +0.26(+3.02%) |
Oct 26, 2021 | 8.880 | 8.500 | 8.600 | 79,902 | -0.33(-3.70%) | |
Oct 25, 2021 | 8.770 | 9.090 | 8.695 | 8.930 | 112,082 | +0.18(+2.06%) |
Oct 22, 2021 | 9.000 | 9.140 | 8.700 | 8.750 | 150,959 | -0.24(-2.67%) |
Oct 21, 2021 | 8.530 | 9.150 | 8.500 | 8.990 | 147,747 | +0.47(+5.52%) |
Oct 20, 2021 | 9.030 | 9.150 | 8.430 | 8.520 | 194,187 | -0.42(-4.70%) |
Oct 19, 2021 | 8.710 | 9.140 | 8.450 | 8.940 | 485,835 | +0.55(+6.56%) |
Oct 18, 2021 | 8.050 | 8.500 | 7.950 | 8.390 | 264,484 | +0.50(+6.34%) |
Oct 15, 2021 | 8.230 | 8.410 | 7.750 | 7.890 | 194,207 | -0.20(-2.47%) |
Oct 14, 2021 | 7.650 | 8.750 | 7.650 | 8.090 | 633,042 | +0.30(+3.85%) |
Oct 13, 2021 | 7.970 | 7.966 | 7.430 | 7.790 | 82,043 | +0.08(+1.04%) |
Oct 12, 2021 | 7.450 | 7.810 | 7.420 | 7.710 | 150,919 | +0.32(+4.33%) |
Oct 11, 2021 | 7.010 | 7.500 | 7.010 | 7.390 | 140,311 | +0.44(+6.33%) |
Oct 08, 2021 | 7.220 | 7.250 | 6.900 | 6.950 | 45,633 | -0.23(-3.20%) |
Oct 07, 2021 | 7.170 | 7.310 | 7.150 | 7.180 | 71,169 | +0.06(+0.84%) |
Oct 06, 2021 | 7.110 | 7.250 | 7.050 | 7.120 | 23,111 | -0.13(-1.79%) |
Oct 05, 2021 | 7.070 | 7.390 | 6.840 | 7.250 | 130,520 | +0.12(+1.68%) |
Oct 04, 2021 | 7.230 | 7.400 | 7.060 | 7.130 | 73,182 | -0.05(-0.70%) |
Oct 01, 2021 | 7.170 | 7.355 | 7.010 | 7.180 | 90,574 | -0.02(-0.28%) |
Sep 30, 2021 | 7.300 | 7.440 | 7.100 | 7.200 | 332,138 | -0.02(-0.28%) |
Sep 29, 2021 | 7.220 | 7.960 | 7.200 | 7.220 | 233,145 | +0.10(+1.40%) |
Sep 28, 2021 | 8.000 | 8.000 | 7.110 | 7.120 | 202,743 | -0.82(-10.33%) |
Sep 27, 2021 | 7.750 | 8.060 | 7.750 | 7.940 | 249,889 | +0.22(+2.85%) |
Sep 24, 2021 | 7.740 | 8.200 | 7.550 | 7.720 | 215,204 | +0.08(+1.05%) |
Sep 23, 2021 | 7.480 | 7.700 | 7.180 | 7.640 | 102,092 | +0.16(+2.14%) |
Sep 22, 2021 | 7.670 | 8.350 | 6.690 | 7.480 | 718,832 | -0.16(-2.09%) |
Sep 21, 2021 | 7.470 | 7.660 | 7.350 | 7.640 | 107,577 | +0.25(+3.38%) |
Sep 20, 2021 | 7.290 | 7.800 | 7.260 | 7.390 | 180,813 | -0.10(-1.34%) |
Sep 17, 2021 | 6.790 | 7.540 | 6.727 | 7.490 | 486,607 | +0.70(+10.31%) |
Sep 16, 2021 | 6.790 | 6.947 | 6.600 | 6.790 | 176,171 | +0.00(+0.00%) |
Sep 15, 2021 | 6.770 | 7.050 | 6.550 | 6.790 | 114,323 | +0.08(+1.19%) |
Sep 14, 2021 | 7.010 | 7.150 | 6.700 | 6.710 | 119,469 | -0.31(-4.42%) |
Sep 13, 2021 | 7.860 | 7.860 | 7.000 | 7.020 | 211,217 | -0.72(-9.30%) |
Sep 10, 2021 | 7.370 | 7.750 | 7.300 | 7.740 | 331,751 | +0.54(+7.50%) |
Sep 09, 2021 | 6.950 | 7.450 | 6.780 | 7.200 | 820,593 | +0.25(+3.60%) |
Sep 08, 2021 | 6.670 | 7.070 | 6.550 | 6.950 | 113,300 | +0.23(+3.42%) |
Sep 07, 2021 | 6.850 | 6.860 | 6.565 | 6.720 | 65,312 | -0.03(-0.44%) |
Sep 03, 2021 | 6.570 | 6.810 | 6.459 | 6.750 | 105,116 | +0.17(+2.58%) |
Sep 02, 2021 | 6.500 | 6.590 | 6.330 | 6.580 | 74,473 | +0.02(+0.30%) |
Sep 01, 2021 | 6.500 | 6.560 | 6.310 | 6.560 | 107,540 | +0.06(+0.92%) |
Aug 31, 2021 | 6.300 | 6.500 | 6.210 | 6.500 | 155,434 | +0.22(+3.50%) |
Aug 30, 2021 | 5.930 | 6.300 | 5.870 | 6.280 | 234,394 | +0.33(+5.55%) |
Aug 27, 2021 | 5.660 | 6.000 | 5.590 | 5.950 | 181,360 | +0.33(+5.87%) |
Aug 26, 2021 | 5.640 | 5.750 | 5.480 | 5.620 | 79,048 | +0.00(+0.00%) |
Aug 25, 2021 | 5.700 | 5.860 | 5.570 | 5.620 | 100,836 | -0.08(-1.40%) |
Aug 24, 2021 | 5.600 | 5.950 | 5.430 | 5.700 | 329,175 | +0.05(+0.88%) |
Aug 23, 2021 | 5.490 | 5.700 | 5.250 | 5.650 | 175,530 | +0.27(+5.02%) |
Aug 20, 2021 | 5.220 | 5.500 | 5.140 | 5.380 | 75,701 | +0.14(+2.67%) |
Aug 19, 2021 | 5.400 | 5.490 | 5.000 | 5.240 | 110,749 | -0.17(-3.14%) |
Aug 18, 2021 | 5.190 | 5.480 | 5.100 | 5.410 | 100,515 | +0.19(+3.64%) |
Aug 17, 2021 | 5.360 | 5.390 | 5.070 | 5.220 | 82,236 | -0.17(-3.15%) |
Aug 16, 2021 | 5.750 | 5.750 | 5.210 | 5.390 | 244,286 | -0.21(-3.75%) |
Aug 13, 2021 | 5.210 | 5.700 | 5.052 | 5.600 | 706,605 | +0.39(+7.49%) |
Aug 12, 2021 | 5.200 | 5.260 | 5.040 | 5.210 | 78,768 | +0.01(+0.19%) |
Aug 11, 2021 | 5.400 | 5.460 | 4.910 | 5.200 | 238,305 | -0.26(-4.76%) |
Aug 10, 2021 | 4.730 | 5.590 | 4.690 | 5.460 | 1,593,944 | +0.66(+13.75%) |
Aug 09, 2021 | 4.550 | 4.880 | 4.490 | 4.800 | 57,116 | +0.16(+3.45%) |
Aug 06, 2021 | 5.220 | 5.220 | 4.455 | 4.640 | 223,497 | -0.49(-9.55%) |
Aug 05, 2021 | 4.600 | 5.800 | 4.208 | 5.130 | 4,137,800 | +0.40(+8.46%) |
Aug 04, 2021 | 5.110 | 5.450 | 4.630 | 4.730 | 90,638 | -0.05(-1.05%) |
Aug 03, 2021 | 4.680 | 4.970 | 4.650 | 4.780 | 55,275 | +0.05(+1.06%) |