Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.870 | 8.870 | 8.791 | 8.830 | 1,837,622 | -0.16(-1.75%) |
Oct 28, 2021 | 8.978 | 9.008 | 8.904 | 8.988 | 1,591,596 | -0.05(-0.55%) |
Oct 27, 2021 | 9.077 | 9.096 | 9.027 | 9.037 | 1,595,329 | -0.02(-0.22%) |
Oct 26, 2021 | 9.175 | 9.057 | 9.057 | 1,249,784 | -0.09(-0.97%) | |
Oct 25, 2021 | 9.175 | 9.205 | 9.119 | 9.146 | 1,949,415 | -0.24(-2.52%) |
Oct 22, 2021 | 9.323 | 9.436 | 9.313 | 9.382 | 1,281,077 | -0.11(-1.14%) |
Oct 21, 2021 | 9.500 | 9.520 | 9.431 | 9.491 | 1,569,532 | -0.12(-1.23%) |
Oct 20, 2021 | 9.717 | 9.717 | 9.591 | 9.609 | 1,488,860 | -0.20(-2.01%) |
Oct 19, 2021 | 9.806 | 9.816 | 9.722 | 9.806 | 1,445,611 | +0.07(+0.71%) |
Oct 18, 2021 | 9.668 | 9.737 | 9.609 | 9.737 | 2,086,995 | -0.03(-0.30%) |
Oct 15, 2021 | 9.678 | 9.786 | 9.638 | 9.767 | 2,059,376 | +0.15(+1.54%) |
Oct 14, 2021 | 9.619 | 9.658 | 9.481 | 9.619 | 2,744,381 | +0.19(+1.99%) |
Oct 13, 2021 | 9.215 | 9.525 | 9.136 | 9.431 | 3,874,660 | +0.64(+7.29%) |
Oct 12, 2021 | 8.830 | 8.880 | 8.781 | 8.791 | 2,356,405 | +0.09(+1.02%) |
Oct 11, 2021 | 8.751 | 8.791 | 8.697 | 8.702 | 2,230,819 | +0.01(+0.11%) |
Oct 08, 2021 | 8.968 | 8.988 | 8.643 | 8.692 | 4,085,375 | -0.10(-1.12%) |
Oct 07, 2021 | 8.722 | 8.835 | 8.712 | 8.791 | 1,502,047 | +0.12(+1.36%) |
Oct 06, 2021 | 8.673 | 8.673 | 8.579 | 8.673 | 1,649,588 | -0.15(-1.68%) |
Oct 05, 2021 | 8.771 | 8.880 | 8.722 | 8.820 | 1,458,203 | +0.10(+1.13%) |
Oct 04, 2021 | 8.801 | 8.830 | 8.653 | 8.722 | 2,244,695 | -0.09(-1.01%) |
Oct 01, 2021 | 8.781 | 8.860 | 8.751 | 8.811 | 2,117,079 | +0.11(+1.25%) |
Sep 30, 2021 | 8.751 | 8.830 | 8.702 | 8.702 | 2,492,349 | -0.06(-0.67%) |
Sep 29, 2021 | 8.751 | 8.830 | 8.746 | 8.761 | 2,002,349 | +0.06(+0.68%) |
Sep 28, 2021 | 8.840 | 8.842 | 8.682 | 8.702 | 2,840,415 | -0.32(-3.50%) |
Sep 27, 2021 | 9.116 | 9.126 | 8.939 | 9.018 | 3,936,789 | -0.43(-4.59%) |
Sep 24, 2021 | 9.461 | 9.471 | 9.404 | 9.451 | 1,294,043 | -0.09(-0.93%) |
Sep 23, 2021 | 9.412 | 9.560 | 9.402 | 9.540 | 1,597,113 | +0.19(+2.00%) |
Sep 22, 2021 | 9.274 | 9.382 | 9.274 | 9.353 | 1,462,612 | +0.08(+0.85%) |
Sep 21, 2021 | 9.244 | 9.293 | 9.239 | 9.274 | 1,386,485 | +0.14(+1.51%) |
Sep 20, 2021 | 9.116 | 9.185 | 9.050 | 9.136 | 2,512,008 | -0.07(-0.75%) |
Sep 17, 2021 | 9.293 | 9.330 | 9.205 | 9.205 | 2,712,677 | -0.13(-1.37%) |
Sep 16, 2021 | 9.353 | 9.382 | 9.254 | 9.333 | 3,106,920 | -0.17(-1.76%) |
Sep 15, 2021 | 9.461 | 9.509 | 9.441 | 9.500 | 1,802,334 | +0.09(+0.94%) |
Sep 14, 2021 | 9.412 | 9.486 | 9.412 | 9.412 | 1,931,368 | +0.03(+0.32%) |
Sep 13, 2021 | 9.422 | 9.431 | 9.353 | 9.382 | 1,932,955 | +0.06(+0.63%) |
Sep 10, 2021 | 9.333 | 9.358 | 9.259 | 9.323 | 1,521,465 | +0.04(+0.42%) |
Sep 09, 2021 | 9.377 | 9.377 | 9.269 | 9.284 | 1,170,100 | +0.01(+0.11%) |
Sep 08, 2021 | 9.422 | 9.451 | 9.264 | 9.274 | 2,650,340 | -0.23(-2.39%) |
Sep 07, 2021 | 9.629 | 9.659 | 9.481 | 9.500 | 1,724,207 | +0.04(+0.42%) |
Sep 03, 2021 | 9.431 | 9.478 | 9.412 | 9.461 | 2,021,442 | +0.11(+1.16%) |
Sep 02, 2021 | 9.293 | 9.372 | 9.293 | 9.353 | 1,023,831 | +0.15(+1.61%) |
Sep 01, 2021 | 9.215 | 9.264 | 9.190 | 9.205 | 1,964,292 | +0.00(+0.00%) |
Aug 31, 2021 | 9.165 | 9.264 | 9.155 | 9.205 | 3,025,135 | +0.15(+1.63%) |
Aug 30, 2021 | 9.008 | 9.077 | 8.998 | 9.057 | 1,084,094 | +0.06(+0.66%) |
Aug 27, 2021 | 8.958 | 9.027 | 8.919 | 8.998 | 1,622,662 | +0.13(+1.44%) |
Aug 26, 2021 | 8.929 | 8.929 | 8.850 | 8.870 | 1,138,090 | -0.10(-1.10%) |
Aug 25, 2021 | 8.889 | 8.988 | 8.880 | 8.968 | 1,617,079 | +0.07(+0.78%) |
Aug 24, 2021 | 8.958 | 8.968 | 8.889 | 8.899 | 1,496,105 | -0.06(-0.66%) |
Aug 23, 2021 | 8.840 | 8.978 | 8.840 | 8.958 | 2,009,833 | +0.20(+2.25%) |
Aug 20, 2021 | 8.673 | 8.761 | 8.648 | 8.761 | 1,674,512 | +0.06(+0.68%) |
Aug 19, 2021 | 8.673 | 8.737 | 8.633 | 8.702 | 1,939,072 | -0.03(-0.34%) |
Aug 18, 2021 | 8.801 | 8.880 | 8.717 | 8.732 | 3,814,898 | -0.07(-0.78%) |
Aug 17, 2021 | 8.870 | 8.880 | 8.746 | 8.801 | 2,550,204 | +0.08(+0.90%) |
Aug 16, 2021 | 8.692 | 8.742 | 8.599 | 8.722 | 3,178,507 | -0.01(-0.11%) |
Aug 13, 2021 | 8.653 | 8.791 | 8.640 | 8.732 | 2,104,157 | +0.16(+1.84%) |
Aug 12, 2021 | 8.416 | 8.574 | 8.392 | 8.574 | 1,846,788 | +0.17(+1.99%) |
Aug 11, 2021 | 8.426 | 8.426 | 8.387 | 8.406 | 1,050,941 | -0.02(-0.23%) |
Aug 10, 2021 | 8.406 | 8.426 | 8.392 | 8.426 | 858,212 | +0.06(+0.71%) |
Aug 09, 2021 | 8.377 | 8.387 | 8.328 | 8.367 | 476,901 | +0.01(+0.12%) |
Aug 06, 2021 | 8.397 | 8.436 | 8.323 | 8.357 | 1,334,686 | -0.09(-1.05%) |
Aug 05, 2021 | 8.436 | 8.466 | 8.421 | 8.446 | 1,129,644 | +0.04(+0.47%) |
Aug 04, 2021 | 8.436 | 8.436 | 8.347 | 8.406 | 1,741,273 | -0.04(-0.47%) |
Aug 03, 2021 | 8.357 | 8.456 | 8.357 | 8.446 | 1,539,167 | +0.17(+2.02%) |