Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.705 | 8.028 | 8.162 | 4,345,867 | -0.51(-5.83%) | |
Oct 28, 2021 | 8.438 | 8.667 | 4,494,935 | +0.00(+0.00%) | ||
Oct 27, 2021 | 9.058 | 9.149 | 8.543 | 8.667 | 5,195,684 | -0.72(-7.62%) |
Oct 26, 2021 | 9.029 | 9.459 | 9.382 | 9,789,890 | +0.37(+4.13%) | |
Oct 25, 2021 | 8.934 | 9.172 | 8.801 | 9.010 | 4,347,093 | +0.30(+3.39%) |
Oct 22, 2021 | 8.706 | 8.863 | 8.524 | 8.715 | 2,412,377 | -0.07(-0.76%) |
Oct 21, 2021 | 8.972 | 9.029 | 8.615 | 8.782 | 4,585,878 | -0.19(-2.13%) |
Oct 20, 2021 | 8.762 | 9.044 | 8.629 | 8.972 | 6,629,090 | +0.14(+1.62%) |
Oct 19, 2021 | 8.972 | 9.020 | 8.581 | 8.829 | 3,753,423 | -0.16(-1.80%) |
Oct 18, 2021 | 8.762 | 9.163 | 8.752 | 8.991 | 3,366,307 | +0.33(+3.85%) |
Oct 15, 2021 | 8.810 | 8.844 | 8.600 | 8.658 | 3,528,086 | +0.10(+1.11%) |
Oct 14, 2021 | 8.734 | 8.767 | 8.486 | 8.562 | 4,086,277 | +0.02(+0.22%) |
Oct 13, 2021 | 8.295 | 8.577 | 8.066 | 8.543 | 7,383,364 | +0.13(+1.59%) |
Oct 12, 2021 | 8.581 | 8.715 | 8.400 | 8.410 | 3,016,785 | -0.17(-2.00%) |
Oct 11, 2021 | 8.925 | 9.106 | 8.543 | 8.581 | 2,852,607 | -0.09(-0.99%) |
Oct 08, 2021 | 8.858 | 9.058 | 8.639 | 8.667 | 2,683,959 | -0.06(-0.66%) |
Oct 07, 2021 | 8.610 | 8.896 | 8.448 | 8.724 | 3,013,054 | +0.07(+0.77%) |
Oct 06, 2021 | 8.972 | 9.201 | 8.615 | 8.658 | 3,426,024 | -0.64(-6.87%) |
Oct 05, 2021 | 9.449 | 9.659 | 9.153 | 9.296 | 4,463,648 | -0.10(-1.12%) |
Oct 04, 2021 | 9.258 | 9.580 | 9.134 | 9.401 | 2,888,448 | +0.40(+4.45%) |
Oct 01, 2021 | 8.619 | 9.139 | 8.400 | 9.001 | 1,972,715 | +0.42(+4.89%) |
Sep 30, 2021 | 8.629 | 8.810 | 8.467 | 8.581 | 1,929,714 | -0.09(-0.99%) |
Sep 29, 2021 | 8.610 | 8.691 | 8.376 | 8.667 | 1,607,212 | +0.00(+0.00%) |
Sep 28, 2021 | 8.629 | 9.087 | 8.624 | 8.667 | 1,900,749 | -0.10(-1.09%) |
Sep 27, 2021 | 8.515 | 8.944 | 8.495 | 8.762 | 2,954,830 | +0.54(+6.61%) |
Sep 24, 2021 | 8.114 | 8.333 | 8.047 | 8.219 | 1,640,709 | +0.06(+0.70%) |
Sep 23, 2021 | 7.685 | 8.162 | 7.532 | 8.162 | 1,593,388 | +0.58(+7.67%) |
Sep 22, 2021 | 7.513 | 7.790 | 7.513 | 7.580 | 1,524,323 | +0.24(+3.25%) |
Sep 21, 2021 | 7.351 | 7.409 | 6.970 | 7.342 | 2,143,710 | +0.11(+1.58%) |
Sep 20, 2021 | 7.170 | 7.294 | 6.979 | 7.227 | 2,091,999 | -0.29(-3.81%) |
Sep 17, 2021 | 7.676 | 7.780 | 7.389 | 7.513 | 3,437,181 | -0.14(-1.87%) |
Sep 16, 2021 | 7.866 | 7.962 | 7.585 | 7.656 | 1,998,821 | -0.28(-3.49%) |
Sep 15, 2021 | 7.942 | 8.224 | 7.857 | 7.933 | 2,028,420 | +0.21(+2.72%) |
Sep 14, 2021 | 8.114 | 8.305 | 7.714 | 7.723 | 1,994,591 | -0.39(-4.82%) |
Sep 13, 2021 | 7.609 | 8.238 | 7.466 | 8.114 | 3,008,149 | +0.70(+9.38%) |
Sep 10, 2021 | 7.580 | 7.637 | 7.356 | 7.418 | 1,646,823 | -0.02(-0.26%) |
Sep 09, 2021 | 7.389 | 7.614 | 7.132 | 7.437 | 2,194,317 | +0.20(+2.77%) |
Sep 08, 2021 | 7.485 | 7.580 | 7.199 | 7.237 | 1,993,156 | -0.18(-2.44%) |
Sep 07, 2021 | 7.256 | 7.571 | 7.256 | 7.418 | 1,441,491 | +0.01(+0.13%) |
Sep 03, 2021 | 7.571 | 7.723 | 7.351 | 7.409 | 1,270,211 | -0.21(-2.75%) |
Sep 02, 2021 | 7.361 | 7.752 | 7.361 | 7.618 | 1,779,665 | +0.36(+4.99%) |
Sep 01, 2021 | 7.361 | 7.409 | 7.103 | 7.256 | 1,548,047 | -0.12(-1.68%) |
Aug 31, 2021 | 7.237 | 7.432 | 7.209 | 7.380 | 1,292,573 | +0.06(+0.78%) |
Aug 30, 2021 | 7.618 | 7.665 | 7.247 | 7.323 | 1,223,504 | -0.21(-2.78%) |
Aug 27, 2021 | 6.981 | 7.608 | 6.836 | 7.532 | 1,865,304 | +0.68(+9.85%) |
Aug 26, 2021 | 6.933 | 7.066 | 6.814 | 6.857 | 889,065 | -0.14(-2.04%) |
Aug 25, 2021 | 7.000 | 7.156 | 6.847 | 7.000 | 1,221,863 | +0.08(+1.10%) |
Aug 24, 2021 | 6.819 | 7.038 | 6.811 | 6.923 | 1,197,519 | +0.19(+2.82%) |
Aug 23, 2021 | 6.581 | 6.819 | 6.553 | 6.733 | 1,894,646 | +0.46(+7.27%) |
Aug 20, 2021 | 6.163 | 6.353 | 6.125 | 6.277 | 1,279,963 | -0.01(-0.15%) |
Aug 19, 2021 | 6.457 | 6.591 | 6.177 | 6.286 | 1,700,189 | -0.36(-5.44%) |
Aug 18, 2021 | 6.828 | 6.990 | 6.629 | 6.648 | 1,518,266 | -0.12(-1.83%) |
Aug 17, 2021 | 6.800 | 7.019 | 6.667 | 6.771 | 1,569,058 | -0.14(-2.06%) |
Aug 16, 2021 | 7.038 | 7.066 | 6.771 | 6.914 | 1,317,739 | -0.29(-3.96%) |
Aug 13, 2021 | 7.475 | 7.522 | 7.152 | 7.199 | 1,064,477 | -0.25(-3.32%) |
Aug 12, 2021 | 7.542 | 7.656 | 7.294 | 7.447 | 980,184 | -0.15(-2.00%) |
Aug 11, 2021 | 7.361 | 7.665 | 7.199 | 7.599 | 1,656,414 | +0.10(+1.40%) |
Aug 10, 2021 | 7.209 | 7.608 | 7.161 | 7.494 | 1,365,838 | +0.40(+5.63%) |
Aug 09, 2021 | 7.066 | 7.199 | 6.923 | 7.095 | 1,212,445 | -0.18(-2.48%) |
Aug 06, 2021 | 7.133 | 7.309 | 7.057 | 7.275 | 1,482,760 | +0.28(+3.94%) |
Aug 05, 2021 | 6.981 | 7.256 | 6.952 | 7.000 | 1,523,263 | +0.09(+1.24%) |
Aug 04, 2021 | 7.466 | 7.523 | 6.885 | 6.914 | 2,606,978 | -0.78(-10.14%) |
Aug 03, 2021 | 7.570 | 7.732 | 7.313 | 7.694 | 2,243,348 | +0.10(+1.38%) |