Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.960 | 9.190 | 9.100 | 612,897 | +0.10(+1.11%) | |
Oct 28, 2021 | 8.250 | 9.090 | 9.000 | 854,649 | +0.76(+9.22%) | |
Oct 27, 2021 | 7.970 | 8.415 | 7.910 | 8.240 | 687,727 | +0.23(+2.87%) |
Oct 26, 2021 | 8.080 | 7.960 | 8.010 | 497,933 | -0.08(-0.99%) | |
Oct 25, 2021 | 7.970 | 8.150 | 7.880 | 8.090 | 261,870 | +0.06(+0.75%) |
Oct 22, 2021 | 8.100 | 8.100 | 7.840 | 8.030 | 484,872 | -0.11(-1.35%) |
Oct 21, 2021 | 8.100 | 8.230 | 8.000 | 8.140 | 529,705 | +0.00(+0.00%) |
Oct 20, 2021 | 8.370 | 8.460 | 8.080 | 8.140 | 468,387 | -0.27(-3.21%) |
Oct 19, 2021 | 8.340 | 8.660 | 8.300 | 8.410 | 470,848 | +0.03(+0.36%) |
Oct 18, 2021 | 8.360 | 8.460 | 8.200 | 8.380 | 592,965 | +0.04(+0.48%) |
Oct 15, 2021 | 8.860 | 8.860 | 8.300 | 8.340 | 623,390 | -0.37(-4.25%) |
Oct 14, 2021 | 8.690 | 8.810 | 8.590 | 8.710 | 366,447 | +0.09(+1.04%) |
Oct 13, 2021 | 8.570 | 8.670 | 8.480 | 8.620 | 395,664 | +0.02(+0.23%) |
Oct 12, 2021 | 8.560 | 8.670 | 8.480 | 8.600 | 203,573 | +0.04(+0.47%) |
Oct 11, 2021 | 8.410 | 8.750 | 8.360 | 8.560 | 333,014 | +0.12(+1.42%) |
Oct 08, 2021 | 8.670 | 8.680 | 8.270 | 8.440 | 361,553 | -0.26(-2.99%) |
Oct 07, 2021 | 8.340 | 8.720 | 8.210 | 8.700 | 400,614 | +0.36(+4.32%) |
Oct 06, 2021 | 8.910 | 9.071 | 8.280 | 8.340 | 622,797 | -0.63(-7.02%) |
Oct 05, 2021 | 8.830 | 9.400 | 8.760 | 8.970 | 855,232 | +0.20(+2.28%) |
Oct 04, 2021 | 8.810 | 8.950 | 8.690 | 8.770 | 477,432 | -0.10(-1.13%) |
Oct 01, 2021 | 8.870 | 9.020 | 8.510 | 8.870 | 577,861 | +0.09(+1.03%) |
Sep 30, 2021 | 9.110 | 9.110 | 8.640 | 8.780 | 943,444 | -0.15(-1.68%) |
Sep 29, 2021 | 8.860 | 9.090 | 8.810 | 8.930 | 598,015 | +0.12(+1.36%) |
Sep 28, 2021 | 8.680 | 8.920 | 8.570 | 8.810 | 556,385 | +0.05(+0.57%) |
Sep 27, 2021 | 8.500 | 8.940 | 8.440 | 8.760 | 753,254 | +0.26(+3.06%) |
Sep 24, 2021 | 8.320 | 8.674 | 8.320 | 8.500 | 588,869 | +0.10(+1.19%) |
Sep 23, 2021 | 8.140 | 8.430 | 8.140 | 8.400 | 294,239 | +0.25(+3.07%) |
Sep 22, 2021 | 8.030 | 8.290 | 7.900 | 8.150 | 535,474 | +0.21(+2.64%) |
Sep 21, 2021 | 8.080 | 8.150 | 7.900 | 7.940 | 418,964 | -0.05(-0.63%) |
Sep 20, 2021 | 8.370 | 8.530 | 7.920 | 7.990 | 741,063 | -0.58(-6.77%) |
Sep 17, 2021 | 8.570 | 8.590 | 8.180 | 8.570 | 1,710,840 | +0.04(+0.47%) |
Sep 16, 2021 | 8.570 | 8.635 | 8.380 | 8.530 | 489,573 | -0.02(-0.23%) |
Sep 15, 2021 | 8.380 | 8.620 | 8.340 | 8.550 | 715,845 | +0.19(+2.27%) |
Sep 14, 2021 | 8.450 | 8.551 | 8.310 | 8.360 | 529,995 | -0.10(-1.18%) |
Sep 13, 2021 | 8.690 | 8.730 | 8.395 | 8.460 | 438,711 | -0.34(-3.86%) |
Sep 10, 2021 | 8.940 | 8.960 | 8.670 | 8.800 | 402,648 | -0.12(-1.35%) |
Sep 09, 2021 | 8.920 | 9.000 | 8.790 | 8.920 | 619,083 | -0.01(-0.11%) |
Sep 08, 2021 | 9.190 | 9.240 | 8.880 | 8.930 | 749,406 | -0.27(-2.93%) |
Sep 07, 2021 | 9.190 | 9.430 | 9.080 | 9.200 | 345,330 | -0.02(-0.22%) |
Sep 03, 2021 | 9.390 | 9.490 | 9.020 | 9.220 | 412,205 | -0.28(-2.95%) |
Sep 02, 2021 | 9.560 | 9.810 | 9.430 | 9.500 | 498,254 | -0.01(-0.11%) |
Sep 01, 2021 | 9.420 | 9.630 | 9.420 | 9.510 | 287,833 | +0.02(+0.21%) |
Aug 31, 2021 | 9.150 | 9.580 | 9.140 | 9.490 | 382,030 | +0.36(+3.94%) |
Aug 30, 2021 | 9.110 | 9.160 | 8.810 | 9.130 | 390,454 | +0.09(+1.00%) |
Aug 27, 2021 | 8.830 | 9.240 | 8.795 | 9.040 | 413,508 | +0.22(+2.49%) |
Aug 26, 2021 | 9.000 | 9.115 | 8.770 | 8.820 | 248,039 | -0.24(-2.65%) |
Aug 25, 2021 | 8.800 | 9.240 | 8.730 | 9.060 | 433,638 | +0.24(+2.72%) |
Aug 24, 2021 | 8.980 | 9.079 | 8.660 | 8.820 | 257,059 | -0.16(-1.78%) |
Aug 23, 2021 | 8.370 | 9.030 | 8.370 | 8.980 | 658,097 | +0.68(+8.19%) |
Aug 20, 2021 | 8.110 | 8.500 | 8.020 | 8.300 | 1,071,714 | +0.12(+1.47%) |
Aug 19, 2021 | 8.570 | 8.660 | 8.170 | 8.180 | 640,637 | -0.47(-5.43%) |
Aug 18, 2021 | 8.720 | 8.930 | 8.546 | 8.650 | 314,007 | -0.10(-1.14%) |
Aug 17, 2021 | 8.600 | 8.810 | 8.420 | 8.750 | 580,748 | -0.01(-0.11%) |
Aug 16, 2021 | 9.280 | 9.280 | 8.730 | 8.760 | 724,681 | -0.53(-5.71%) |
Aug 13, 2021 | 9.610 | 9.640 | 9.240 | 9.290 | 416,801 | -0.31(-3.23%) |
Aug 12, 2021 | 9.350 | 9.650 | 9.240 | 9.600 | 555,153 | +0.13(+1.37%) |
Aug 11, 2021 | 9.600 | 9.600 | 9.330 | 9.470 | 377,476 | -0.11(-1.15%) |
Aug 10, 2021 | 9.850 | 10.02 | 9.480 | 9.580 | 360,343 | -0.19(-1.94%) |
Aug 09, 2021 | 9.780 | 10.19 | 9.730 | 9.770 | 365,124 | -0.05(-0.51%) |
Aug 06, 2021 | 9.670 | 9.850 | 9.240 | 9.820 | 523,826 | +0.25(+2.61%) |
Aug 05, 2021 | 8.840 | 9.580 | 8.620 | 9.570 | 625,937 | +0.73(+8.26%) |
Aug 04, 2021 | 8.890 | 9.120 | 8.760 | 8.840 | 616,335 | -0.11(-1.23%) |
Aug 03, 2021 | 8.980 | 9.020 | 8.650 | 8.950 | 753,505 | -0.07(-0.78%) |