Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.100 | 8.160 | 7.790 | 7.860 | 11,011,425 | -0.32(-3.91%) |
Oct 28, 2021 | 7.930 | 8.200 | 7.740 | 8.180 | 9,599,977 | +0.09(+1.11%) |
Oct 27, 2021 | 7.990 | 8.170 | 7.860 | 8.090 | 9,770,342 | +0.08(+1.00%) |
Oct 26, 2021 | 8.360 | 8.010 | 13,911,609 | -0.33(-3.96%) | ||
Oct 25, 2021 | 8.480 | 8.590 | 8.180 | 8.340 | 11,802,140 | -0.15(-1.77%) |
Oct 22, 2021 | 8.390 | 9.100 | 8.285 | 8.490 | 18,533,722 | +0.17(+2.04%) |
Oct 21, 2021 | 8.480 | 8.690 | 8.300 | 8.320 | 14,487,279 | -0.24(-2.80%) |
Oct 20, 2021 | 8.720 | 8.930 | 8.460 | 8.560 | 20,290,488 | +0.14(+1.66%) |
Oct 19, 2021 | 7.880 | 8.475 | 7.850 | 8.420 | 19,112,520 | +0.70(+9.07%) |
Oct 18, 2021 | 7.570 | 7.740 | 7.500 | 7.720 | 9,692,500 | +0.11(+1.45%) |
Oct 15, 2021 | 7.700 | 7.760 | 7.510 | 7.610 | 9,014,043 | +0.05(+0.66%) |
Oct 14, 2021 | 7.800 | 7.810 | 7.450 | 7.560 | 14,287,890 | -0.32(-4.06%) |
Oct 13, 2021 | 7.820 | 7.910 | 7.620 | 7.880 | 7,175,982 | +0.13(+1.68%) |
Oct 12, 2021 | 7.610 | 7.870 | 7.517 | 7.750 | 9,388,684 | +0.09(+1.17%) |
Oct 11, 2021 | 7.890 | 7.980 | 7.630 | 7.660 | 12,589,449 | -0.03(-0.39%) |
Oct 08, 2021 | 7.530 | 7.750 | 7.435 | 7.690 | 16,047,808 | +0.26(+3.50%) |
Oct 07, 2021 | 7.350 | 7.550 | 7.295 | 7.430 | 19,916,900 | +0.38(+5.39%) |
Oct 06, 2021 | 7.000 | 7.127 | 6.920 | 7.050 | 8,197,153 | -0.06(-0.84%) |
Oct 05, 2021 | 6.930 | 7.230 | 6.865 | 7.110 | 9,037,679 | +0.24(+3.49%) |
Oct 04, 2021 | 7.000 | 7.020 | 6.830 | 6.870 | 11,085,118 | -0.26(-3.65%) |
Oct 01, 2021 | 7.220 | 7.250 | 7.000 | 7.130 | 7,180,119 | -0.12(-1.66%) |
Sep 30, 2021 | 7.060 | 7.310 | 7.000 | 7.250 | 19,554,432 | +0.24(+3.42%) |
Sep 29, 2021 | 7.070 | 7.245 | 7.000 | 7.010 | 9,741,104 | -0.09(-1.27%) |
Sep 28, 2021 | 7.160 | 7.230 | 7.010 | 7.100 | 9,465,073 | -0.12(-1.66%) |
Sep 27, 2021 | 7.070 | 7.330 | 6.830 | 7.220 | 19,001,286 | +0.14(+1.98%) |
Sep 24, 2021 | 7.360 | 7.390 | 6.820 | 7.080 | 18,095,538 | -0.36(-4.84%) |
Sep 23, 2021 | 7.550 | 7.590 | 7.350 | 7.440 | 9,361,455 | +0.00(+0.00%) |
Sep 22, 2021 | 7.360 | 7.610 | 7.315 | 7.440 | 17,280,960 | +0.11(+1.50%) |
Sep 21, 2021 | 7.530 | 7.630 | 7.320 | 7.330 | 12,309,253 | -0.09(-1.21%) |
Sep 20, 2021 | 7.600 | 7.600 | 7.260 | 7.420 | 17,391,380 | -0.45(-5.72%) |
Sep 17, 2021 | 8.000 | 8.120 | 7.810 | 7.870 | 14,343,816 | -0.03(-0.38%) |
Sep 16, 2021 | 7.890 | 7.990 | 7.715 | 7.900 | 7,842,252 | -0.08(-1.00%) |
Sep 15, 2021 | 7.920 | 7.980 | 7.730 | 7.980 | 9,971,629 | -0.08(-0.99%) |
Sep 14, 2021 | 8.250 | 8.280 | 7.920 | 8.060 | 11,872,268 | -0.19(-2.30%) |
Sep 13, 2021 | 8.440 | 8.460 | 8.110 | 8.250 | 15,462,867 | -0.40(-4.62%) |
Sep 10, 2021 | 8.800 | 9.100 | 8.590 | 8.650 | 9,507,618 | -0.06(-0.69%) |
Sep 09, 2021 | 8.440 | 8.880 | 8.320 | 8.710 | 12,809,104 | +0.06(+0.69%) |
Sep 08, 2021 | 9.000 | 9.090 | 8.620 | 8.650 | 14,310,123 | -0.35(-3.89%) |
Sep 07, 2021 | 9.100 | 9.530 | 9.000 | 9.000 | 16,301,681 | +0.07(+0.78%) |
Sep 03, 2021 | 8.810 | 9.040 | 8.785 | 8.930 | 9,297,114 | +0.12(+1.36%) |
Sep 02, 2021 | 9.300 | 9.430 | 8.750 | 8.810 | 16,491,398 | -0.37(-4.03%) |
Sep 01, 2021 | 8.930 | 9.460 | 8.920 | 9.180 | 24,409,100 | +0.34(+3.85%) |
Aug 31, 2021 | 8.810 | 9.090 | 8.690 | 8.840 | 16,079,936 | +0.33(+3.88%) |
Aug 30, 2021 | 8.490 | 8.535 | 8.110 | 8.510 | 12,902,777 | -0.07(-0.82%) |
Aug 27, 2021 | 8.665 | 8.720 | 8.475 | 8.580 | 9,645,623 | -0.12(-1.38%) |
Aug 26, 2021 | 8.930 | 9.005 | 8.560 | 8.700 | 14,681,723 | -0.32(-3.55%) |
Aug 25, 2021 | 8.830 | 9.050 | 8.650 | 9.020 | 22,517,994 | -0.09(-0.99%) |
Aug 24, 2021 | 8.520 | 9.280 | 8.470 | 9.110 | 41,708,936 | +1.03(+12.75%) |
Aug 23, 2021 | 7.500 | 8.180 | 7.320 | 8.080 | 27,784,168 | +0.62(+8.31%) |
Aug 20, 2021 | 7.500 | 7.825 | 7.310 | 7.460 | 44,776,908 | +0.23(+3.18%) |
Aug 19, 2021 | 7.590 | 7.620 | 7.030 | 7.230 | 54,700,748 | -0.57(-7.31%) |
Aug 18, 2021 | 7.810 | 8.080 | 7.520 | 7.800 | 45,831,880 | -0.02(-0.26%) |
Aug 17, 2021 | 8.060 | 8.300 | 7.630 | 7.820 | 73,722,896 | -1.10(-12.33%) |
Aug 16, 2021 | 9.690 | 9.700 | 8.880 | 8.920 | 28,956,016 | -0.88(-8.98%) |
Aug 13, 2021 | 10.00 | 10.09 | 9.740 | 9.800 | 10,906,660 | -0.25(-2.49%) |
Aug 12, 2021 | 10.38 | 10.38 | 9.810 | 10.05 | 15,786,608 | -0.40(-3.83%) |
Aug 11, 2021 | 10.70 | 10.80 | 10.39 | 10.45 | 9,898,806 | -0.17(-1.60%) |
Aug 10, 2021 | 10.83 | 10.96 | 10.49 | 10.62 | 6,760,256 | -0.17(-1.58%) |
Aug 09, 2021 | 10.45 | 10.93 | 10.37 | 10.79 | 7,799,902 | +0.33(+3.15%) |
Aug 06, 2021 | 10.47 | 10.59 | 10.31 | 10.46 | 7,040,000 | -0.01(-0.10%) |
Aug 05, 2021 | 10.44 | 10.57 | 10.28 | 10.47 | 5,922,723 | -0.10(-0.95%) |
Aug 04, 2021 | 10.71 | 10.95 | 10.47 | 10.57 | 8,084,851 | +0.02(+0.19%) |
Aug 03, 2021 | 10.62 | 10.70 | 10.25 | 10.55 | 11,551,193 | -0.33(-3.03%) |