Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.703 | 8.026 | 8.160 | 4,347,004 | -0.51(-5.83%) | |
Oct 28, 2021 | 8.436 | 8.665 | 4,496,111 | +0.00(+0.00%) | ||
Oct 27, 2021 | 9.056 | 9.146 | 8.541 | 8.665 | 5,197,044 | -0.71(-7.62%) |
Oct 26, 2021 | 9.027 | 9.456 | 9.380 | 9,792,452 | +0.37(+4.13%) | |
Oct 25, 2021 | 8.932 | 9.170 | 8.798 | 9.008 | 4,348,231 | +0.30(+3.39%) |
Oct 22, 2021 | 8.704 | 8.860 | 8.522 | 8.713 | 2,413,008 | -0.07(-0.76%) |
Oct 21, 2021 | 8.970 | 9.027 | 8.612 | 8.779 | 4,587,079 | -0.19(-2.13%) |
Oct 20, 2021 | 8.760 | 9.041 | 8.627 | 8.970 | 6,630,826 | +0.14(+1.62%) |
Oct 19, 2021 | 8.970 | 9.018 | 8.579 | 8.827 | 3,754,406 | -0.16(-1.80%) |
Oct 18, 2021 | 8.760 | 9.161 | 8.750 | 8.989 | 3,367,188 | +0.33(+3.85%) |
Oct 15, 2021 | 8.808 | 8.841 | 8.598 | 8.655 | 3,529,010 | +0.10(+1.11%) |
Oct 14, 2021 | 8.732 | 8.765 | 8.484 | 8.560 | 4,087,347 | +0.02(+0.22%) |
Oct 13, 2021 | 8.293 | 8.574 | 8.064 | 8.541 | 7,385,297 | +0.13(+1.59%) |
Oct 12, 2021 | 8.579 | 8.713 | 8.398 | 8.407 | 3,017,574 | -0.17(-2.00%) |
Oct 11, 2021 | 8.922 | 9.103 | 8.541 | 8.579 | 2,853,354 | -0.09(-0.99%) |
Oct 08, 2021 | 8.855 | 9.056 | 8.636 | 8.665 | 2,684,662 | -0.06(-0.66%) |
Oct 07, 2021 | 8.608 | 8.894 | 8.446 | 8.722 | 3,013,843 | +0.07(+0.77%) |
Oct 06, 2021 | 8.970 | 9.199 | 8.612 | 8.655 | 3,426,921 | -0.64(-6.87%) |
Oct 05, 2021 | 9.447 | 9.656 | 9.151 | 9.294 | 4,464,816 | -0.10(-1.12%) |
Oct 04, 2021 | 9.256 | 9.577 | 9.132 | 9.399 | 2,889,204 | +0.40(+4.45%) |
Oct 01, 2021 | 8.617 | 9.137 | 8.398 | 8.998 | 1,973,231 | +0.42(+4.89%) |
Sep 30, 2021 | 8.627 | 8.808 | 8.465 | 8.579 | 1,930,219 | -0.09(-0.99%) |
Sep 29, 2021 | 8.608 | 8.689 | 8.374 | 8.665 | 1,607,633 | +0.00(+0.00%) |
Sep 28, 2021 | 8.627 | 9.084 | 8.622 | 8.665 | 1,901,247 | -0.10(-1.09%) |
Sep 27, 2021 | 8.512 | 8.941 | 8.493 | 8.760 | 2,955,603 | +0.54(+6.61%) |
Sep 24, 2021 | 8.112 | 8.331 | 8.045 | 8.217 | 1,641,138 | +0.06(+0.70%) |
Sep 23, 2021 | 7.683 | 8.160 | 7.531 | 8.160 | 1,593,805 | +0.58(+7.67%) |
Sep 22, 2021 | 7.511 | 7.788 | 7.511 | 7.578 | 1,524,722 | +0.24(+3.25%) |
Sep 21, 2021 | 7.349 | 7.407 | 6.968 | 7.340 | 2,144,271 | +0.11(+1.58%) |
Sep 20, 2021 | 7.168 | 7.292 | 6.978 | 7.225 | 2,092,547 | -0.29(-3.81%) |
Sep 17, 2021 | 7.673 | 7.778 | 7.388 | 7.511 | 3,438,081 | -0.14(-1.87%) |
Sep 16, 2021 | 7.864 | 7.959 | 7.583 | 7.654 | 1,999,344 | -0.28(-3.49%) |
Sep 15, 2021 | 7.940 | 8.222 | 7.855 | 7.931 | 2,028,950 | +0.21(+2.72%) |
Sep 14, 2021 | 8.112 | 8.303 | 7.712 | 7.721 | 1,995,113 | -0.39(-4.82%) |
Sep 13, 2021 | 7.607 | 8.236 | 7.464 | 8.112 | 3,008,936 | +0.70(+9.38%) |
Sep 10, 2021 | 7.578 | 7.635 | 7.354 | 7.416 | 1,647,254 | -0.02(-0.26%) |
Sep 09, 2021 | 7.388 | 7.612 | 7.130 | 7.435 | 2,194,892 | +0.20(+2.77%) |
Sep 08, 2021 | 7.483 | 7.578 | 7.197 | 7.235 | 1,993,678 | -0.18(-2.44%) |
Sep 07, 2021 | 7.254 | 7.569 | 7.254 | 7.416 | 1,441,868 | +0.01(+0.13%) |
Sep 03, 2021 | 7.569 | 7.721 | 7.349 | 7.407 | 1,270,543 | -0.21(-2.75%) |
Sep 02, 2021 | 7.359 | 7.750 | 7.359 | 7.616 | 1,780,131 | +0.36(+4.99%) |
Sep 01, 2021 | 7.359 | 7.407 | 7.102 | 7.254 | 1,548,452 | -0.12(-1.68%) |
Aug 31, 2021 | 7.235 | 7.430 | 7.207 | 7.378 | 1,292,912 | +0.06(+0.78%) |
Aug 30, 2021 | 7.616 | 7.663 | 7.245 | 7.321 | 1,223,825 | -0.21(-2.78%) |
Aug 27, 2021 | 6.979 | 7.606 | 6.834 | 7.530 | 1,865,792 | +0.68(+9.85%) |
Aug 26, 2021 | 6.931 | 7.064 | 6.812 | 6.855 | 889,298 | -0.14(-2.04%) |
Aug 25, 2021 | 6.998 | 7.155 | 6.846 | 6.998 | 1,222,183 | +0.08(+1.10%) |
Aug 24, 2021 | 6.817 | 7.036 | 6.809 | 6.922 | 1,197,832 | +0.19(+2.82%) |
Aug 23, 2021 | 6.579 | 6.817 | 6.551 | 6.731 | 1,895,142 | +0.46(+7.27%) |
Aug 20, 2021 | 6.161 | 6.351 | 6.123 | 6.275 | 1,280,298 | -0.01(-0.15%) |
Aug 19, 2021 | 6.456 | 6.589 | 6.175 | 6.285 | 1,700,634 | -0.36(-5.44%) |
Aug 18, 2021 | 6.827 | 6.988 | 6.627 | 6.646 | 1,518,664 | -0.12(-1.83%) |
Aug 17, 2021 | 6.798 | 7.017 | 6.665 | 6.769 | 1,569,469 | -0.14(-2.06%) |
Aug 16, 2021 | 7.036 | 7.064 | 6.769 | 6.912 | 1,318,084 | -0.29(-3.96%) |
Aug 13, 2021 | 7.473 | 7.521 | 7.150 | 7.197 | 1,064,756 | -0.25(-3.32%) |
Aug 12, 2021 | 7.540 | 7.654 | 7.292 | 7.445 | 980,440 | -0.15(-2.00%) |
Aug 11, 2021 | 7.359 | 7.663 | 7.197 | 7.597 | 1,656,847 | +0.10(+1.40%) |
Aug 10, 2021 | 7.207 | 7.606 | 7.159 | 7.492 | 1,366,195 | +0.40(+5.63%) |
Aug 09, 2021 | 7.064 | 7.197 | 6.922 | 7.093 | 1,212,762 | -0.18(-2.48%) |
Aug 06, 2021 | 7.131 | 7.307 | 7.055 | 7.273 | 1,483,149 | +0.28(+3.94%) |
Aug 05, 2021 | 6.979 | 7.254 | 6.950 | 6.998 | 1,523,662 | +0.09(+1.24%) |
Aug 04, 2021 | 7.464 | 7.521 | 6.884 | 6.912 | 2,607,661 | -0.78(-10.14%) |
Aug 03, 2021 | 7.568 | 7.730 | 7.311 | 7.692 | 2,243,935 | +0.10(+1.38%) |