Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.871 | 8.871 | 8.792 | 8.832 | 1,837,348 | -0.16(-1.75%) |
Oct 28, 2021 | 8.979 | 9.009 | 8.905 | 8.989 | 1,591,359 | -0.05(-0.55%) |
Oct 27, 2021 | 9.078 | 9.098 | 9.029 | 9.039 | 1,595,091 | -0.02(-0.22%) |
Oct 26, 2021 | 9.177 | 9.058 | 9.058 | 1,249,598 | -0.09(-0.97%) | |
Oct 25, 2021 | 9.177 | 9.206 | 9.120 | 9.147 | 1,949,125 | -0.24(-2.52%) |
Oct 22, 2021 | 9.324 | 9.438 | 9.315 | 9.384 | 1,280,886 | -0.11(-1.14%) |
Oct 21, 2021 | 9.502 | 9.522 | 9.433 | 9.492 | 1,569,298 | -0.12(-1.23%) |
Oct 20, 2021 | 9.719 | 9.719 | 9.592 | 9.610 | 1,488,638 | -0.20(-2.01%) |
Oct 19, 2021 | 9.807 | 9.817 | 9.724 | 9.807 | 1,445,395 | +0.07(+0.71%) |
Oct 18, 2021 | 9.669 | 9.738 | 9.610 | 9.738 | 2,086,684 | -0.03(-0.30%) |
Oct 15, 2021 | 9.679 | 9.788 | 9.640 | 9.768 | 2,059,069 | +0.15(+1.54%) |
Oct 14, 2021 | 9.620 | 9.660 | 9.482 | 9.620 | 2,743,972 | +0.19(+1.99%) |
Oct 13, 2021 | 9.216 | 9.526 | 9.137 | 9.433 | 3,874,083 | +0.64(+7.29%) |
Oct 12, 2021 | 8.832 | 8.881 | 8.782 | 8.792 | 2,356,054 | +0.09(+1.02%) |
Oct 11, 2021 | 8.753 | 8.792 | 8.698 | 8.703 | 2,230,487 | +0.01(+0.11%) |
Oct 08, 2021 | 8.970 | 8.989 | 8.644 | 8.694 | 4,084,766 | -0.10(-1.12%) |
Oct 07, 2021 | 8.723 | 8.836 | 8.713 | 8.792 | 1,501,823 | +0.12(+1.36%) |
Oct 06, 2021 | 8.674 | 8.674 | 8.580 | 8.674 | 1,649,342 | -0.15(-1.68%) |
Oct 05, 2021 | 8.772 | 8.881 | 8.723 | 8.822 | 1,457,986 | +0.10(+1.13%) |
Oct 04, 2021 | 8.802 | 8.832 | 8.654 | 8.723 | 2,244,361 | -0.09(-1.01%) |
Oct 01, 2021 | 8.782 | 8.861 | 8.753 | 8.812 | 2,116,764 | +0.11(+1.25%) |
Sep 30, 2021 | 8.753 | 8.832 | 8.703 | 8.703 | 2,491,978 | -0.06(-0.67%) |
Sep 29, 2021 | 8.753 | 8.832 | 8.748 | 8.763 | 2,002,050 | +0.06(+0.68%) |
Sep 28, 2021 | 8.841 | 8.844 | 8.684 | 8.703 | 2,839,991 | -0.32(-3.50%) |
Sep 27, 2021 | 9.117 | 9.127 | 8.940 | 9.019 | 3,936,202 | -0.43(-4.59%) |
Sep 24, 2021 | 9.462 | 9.472 | 9.405 | 9.453 | 1,293,850 | -0.09(-0.93%) |
Sep 23, 2021 | 9.413 | 9.561 | 9.403 | 9.541 | 1,596,875 | +0.19(+2.00%) |
Sep 22, 2021 | 9.275 | 9.384 | 9.275 | 9.354 | 1,462,394 | +0.08(+0.85%) |
Sep 21, 2021 | 9.246 | 9.295 | 9.241 | 9.275 | 1,386,278 | +0.14(+1.51%) |
Sep 20, 2021 | 9.117 | 9.186 | 9.052 | 9.137 | 2,511,634 | -0.07(-0.75%) |
Sep 17, 2021 | 9.295 | 9.332 | 9.206 | 9.206 | 2,712,273 | -0.13(-1.37%) |
Sep 16, 2021 | 9.354 | 9.384 | 9.255 | 9.334 | 3,106,457 | -0.17(-1.76%) |
Sep 15, 2021 | 9.462 | 9.511 | 9.443 | 9.502 | 1,802,065 | +0.09(+0.94%) |
Sep 14, 2021 | 9.413 | 9.487 | 9.413 | 9.413 | 1,931,080 | +0.03(+0.32%) |
Sep 13, 2021 | 9.423 | 9.433 | 9.354 | 9.384 | 1,932,667 | +0.06(+0.63%) |
Sep 10, 2021 | 9.334 | 9.359 | 9.260 | 9.324 | 1,521,239 | +0.04(+0.42%) |
Sep 09, 2021 | 9.379 | 9.379 | 9.270 | 9.285 | 1,169,926 | +0.01(+0.11%) |
Sep 08, 2021 | 9.423 | 9.453 | 9.265 | 9.275 | 2,649,945 | -0.23(-2.39%) |
Sep 07, 2021 | 9.630 | 9.661 | 9.482 | 9.502 | 1,723,950 | +0.04(+0.42%) |
Sep 03, 2021 | 9.433 | 9.480 | 9.413 | 9.462 | 2,021,141 | +0.11(+1.16%) |
Sep 02, 2021 | 9.295 | 9.374 | 9.295 | 9.354 | 1,023,679 | +0.15(+1.61%) |
Sep 01, 2021 | 9.216 | 9.265 | 9.191 | 9.206 | 1,963,999 | +0.00(+0.00%) |
Aug 31, 2021 | 9.167 | 9.265 | 9.157 | 9.206 | 3,024,684 | +0.15(+1.63%) |
Aug 30, 2021 | 9.009 | 9.078 | 8.999 | 9.058 | 1,083,932 | +0.06(+0.66%) |
Aug 27, 2021 | 8.960 | 9.029 | 8.920 | 8.999 | 1,622,420 | +0.13(+1.44%) |
Aug 26, 2021 | 8.930 | 8.930 | 8.851 | 8.871 | 1,137,920 | -0.10(-1.10%) |
Aug 25, 2021 | 8.891 | 8.989 | 8.881 | 8.970 | 1,616,838 | +0.07(+0.78%) |
Aug 24, 2021 | 8.960 | 8.970 | 8.891 | 8.901 | 1,495,882 | -0.06(-0.66%) |
Aug 23, 2021 | 8.841 | 8.979 | 8.841 | 8.960 | 2,009,534 | +0.20(+2.25%) |
Aug 20, 2021 | 8.674 | 8.763 | 8.649 | 8.763 | 1,674,262 | +0.06(+0.68%) |
Aug 19, 2021 | 8.674 | 8.738 | 8.634 | 8.703 | 1,938,783 | -0.03(-0.34%) |
Aug 18, 2021 | 8.802 | 8.881 | 8.718 | 8.733 | 3,814,329 | -0.07(-0.78%) |
Aug 17, 2021 | 8.871 | 8.881 | 8.748 | 8.802 | 2,549,824 | +0.08(+0.90%) |
Aug 16, 2021 | 8.694 | 8.743 | 8.600 | 8.723 | 3,178,034 | -0.01(-0.11%) |
Aug 13, 2021 | 8.654 | 8.792 | 8.642 | 8.733 | 2,103,844 | +0.16(+1.84%) |
Aug 12, 2021 | 8.418 | 8.575 | 8.393 | 8.575 | 1,846,513 | +0.17(+1.99%) |
Aug 11, 2021 | 8.427 | 8.427 | 8.388 | 8.408 | 1,050,784 | -0.02(-0.23%) |
Aug 10, 2021 | 8.408 | 8.427 | 8.393 | 8.427 | 858,084 | +0.06(+0.71%) |
Aug 09, 2021 | 8.378 | 8.388 | 8.329 | 8.368 | 476,830 | +0.01(+0.12%) |
Aug 06, 2021 | 8.398 | 8.437 | 8.324 | 8.358 | 1,334,487 | -0.09(-1.05%) |
Aug 05, 2021 | 8.437 | 8.467 | 8.423 | 8.447 | 1,129,475 | +0.04(+0.47%) |
Aug 04, 2021 | 8.437 | 8.437 | 8.349 | 8.408 | 1,741,014 | -0.04(-0.47%) |
Aug 03, 2021 | 8.358 | 8.457 | 8.358 | 8.447 | 1,538,937 | +0.17(+2.02%) |