Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.400 | 8.550 | 8.040 | 8.230 | 548,457 | -0.07(-0.84%) |
Oct 28, 2021 | 7.800 | 8.620 | 7.680 | 8.300 | 1,557,927 | +0.66(+8.64%) |
Oct 27, 2021 | 7.780 | 7.960 | 7.610 | 7.640 | 278,261 | -0.16(-2.05%) |
Oct 26, 2021 | 8.200 | 7.750 | 7.800 | 758,754 | -0.04(-0.51%) | |
Oct 25, 2021 | 7.620 | 7.910 | 7.560 | 7.840 | 442,106 | +0.18(+2.35%) |
Oct 22, 2021 | 7.900 | 7.950 | 7.420 | 7.660 | 541,256 | -0.30(-3.77%) |
Oct 21, 2021 | 7.770 | 7.990 | 7.730 | 7.960 | 389,912 | +0.12(+1.53%) |
Oct 20, 2021 | 8.020 | 8.020 | 7.620 | 7.840 | 577,565 | -0.18(-2.24%) |
Oct 19, 2021 | 8.080 | 8.090 | 7.800 | 8.020 | 388,146 | +0.13(+1.65%) |
Oct 18, 2021 | 7.830 | 7.950 | 7.700 | 7.890 | 250,295 | +0.01(+0.13%) |
Oct 15, 2021 | 8.120 | 8.190 | 7.771 | 7.880 | 425,735 | -0.26(-3.19%) |
Oct 14, 2021 | 8.300 | 8.300 | 8.013 | 8.140 | 244,749 | -0.05(-0.61%) |
Oct 13, 2021 | 8.240 | 8.292 | 8.030 | 8.190 | 430,847 | -0.02(-0.24%) |
Oct 12, 2021 | 7.680 | 8.230 | 7.571 | 8.210 | 562,711 | +0.60(+7.88%) |
Oct 11, 2021 | 7.540 | 7.870 | 7.540 | 7.610 | 404,087 | -0.06(-0.78%) |
Oct 08, 2021 | 7.960 | 7.969 | 7.650 | 7.670 | 490,507 | -0.26(-3.28%) |
Oct 07, 2021 | 8.080 | 8.180 | 7.860 | 7.930 | 655,011 | -0.06(-0.75%) |
Oct 06, 2021 | 8.150 | 8.380 | 7.860 | 7.990 | 864,416 | -0.50(-5.89%) |
Oct 05, 2021 | 8.420 | 8.500 | 8.135 | 8.490 | 641,840 | +0.16(+1.92%) |
Oct 04, 2021 | 8.450 | 8.550 | 8.112 | 8.330 | 469,632 | -0.32(-3.70%) |
Oct 01, 2021 | 8.630 | 8.650 | 8.170 | 8.650 | 485,256 | +0.10(+1.17%) |
Sep 30, 2021 | 8.950 | 8.953 | 8.380 | 8.550 | 748,124 | -0.31(-3.50%) |
Sep 29, 2021 | 8.900 | 9.170 | 8.752 | 8.860 | 420,935 | -0.08(-0.89%) |
Sep 28, 2021 | 8.880 | 9.073 | 8.580 | 8.940 | 754,086 | -0.04(-0.45%) |
Sep 27, 2021 | 8.860 | 9.110 | 8.740 | 8.980 | 383,897 | +0.08(+0.90%) |
Sep 24, 2021 | 8.850 | 8.940 | 8.600 | 8.900 | 879,509 | -0.15(-1.66%) |
Sep 23, 2021 | 9.250 | 9.270 | 8.750 | 9.050 | 2,071,450 | -0.07(-0.77%) |
Sep 22, 2021 | 8.880 | 9.260 | 8.860 | 9.120 | 584,007 | +0.28(+3.17%) |
Sep 21, 2021 | 8.850 | 9.010 | 8.680 | 8.840 | 542,190 | +0.11(+1.26%) |
Sep 20, 2021 | 9.000 | 9.340 | 8.600 | 8.730 | 1,485,660 | -0.72(-7.62%) |
Sep 17, 2021 | 9.090 | 9.480 | 8.943 | 9.450 | 2,260,768 | +0.40(+4.42%) |
Sep 16, 2021 | 8.980 | 9.180 | 8.907 | 9.050 | 802,577 | -0.10(-1.09%) |
Sep 15, 2021 | 9.070 | 9.300 | 8.710 | 9.150 | 1,077,233 | +0.16(+1.78%) |
Sep 14, 2021 | 9.580 | 9.830 | 8.830 | 8.990 | 1,617,154 | -0.56(-5.86%) |
Sep 13, 2021 | 9.940 | 10.10 | 9.110 | 9.550 | 2,051,476 | -0.38(-3.83%) |
Sep 10, 2021 | 9.640 | 10.34 | 9.250 | 9.930 | 4,619,955 | +0.54(+5.75%) |
Sep 09, 2021 | 9.140 | 9.840 | 8.940 | 9.390 | 3,582,525 | +0.45(+5.03%) |
Sep 08, 2021 | 9.000 | 9.200 | 8.720 | 8.940 | 1,614,565 | -0.09(-1.00%) |
Sep 07, 2021 | 9.130 | 9.375 | 8.720 | 9.030 | 1,462,344 | -0.25(-2.69%) |
Sep 03, 2021 | 8.710 | 9.470 | 8.550 | 9.280 | 2,376,580 | +0.38(+4.27%) |
Sep 02, 2021 | 9.120 | 9.150 | 8.680 | 8.900 | 1,925,834 | -0.01(-0.11%) |
Sep 01, 2021 | 8.900 | 9.190 | 8.543 | 8.910 | 3,035,090 | -0.14(-1.55%) |
Aug 31, 2021 | 9.370 | 10.50 | 8.820 | 9.050 | 33,282,408 | +0.40(+4.62%) |
Aug 30, 2021 | 7.760 | 9.200 | 7.610 | 8.650 | 5,763,032 | +1.15(+15.33%) |
Aug 27, 2021 | 7.300 | 7.650 | 7.300 | 7.500 | 659,145 | +0.12(+1.63%) |
Aug 26, 2021 | 7.420 | 7.520 | 7.126 | 7.380 | 954,076 | -0.06(-0.81%) |
Aug 25, 2021 | 7.430 | 7.550 | 7.200 | 7.440 | 1,241,646 | -0.07(-0.93%) |
Aug 24, 2021 | 7.640 | 7.660 | 7.300 | 7.510 | 907,612 | -0.07(-0.92%) |
Aug 23, 2021 | 7.620 | 8.120 | 7.510 | 7.580 | 1,121,707 | +0.04(+0.53%) |
Aug 20, 2021 | 7.450 | 7.670 | 7.360 | 7.540 | 818,255 | +0.10(+1.34%) |
Aug 19, 2021 | 7.900 | 7.980 | 7.440 | 7.440 | 1,405,002 | -0.54(-6.77%) |
Aug 18, 2021 | 8.050 | 8.340 | 7.900 | 7.980 | 1,277,359 | -0.02(-0.25%) |
Aug 17, 2021 | 8.300 | 8.670 | 7.770 | 8.000 | 5,144,699 | -1.63(-16.93%) |
Aug 16, 2021 | 9.180 | 10.18 | 8.900 | 9.630 | 5,852,817 | +0.62(+6.88%) |
Aug 13, 2021 | 9.900 | 9.930 | 8.900 | 9.010 | 3,787,762 | -0.99(-9.90%) |
Aug 12, 2021 | 10.13 | 10.47 | 9.310 | 10.00 | 5,174,754 | -0.17(-1.67%) |
Aug 11, 2021 | 11.04 | 12.13 | 10.15 | 10.17 | 22,103,264 | -1.43(-12.33%) |
Aug 10, 2021 | 9.880 | 12.10 | 9.350 | 11.60 | 153,199,392 | +5.19(+80.97%) |
Aug 09, 2021 | 6.270 | 6.470 | 6.130 | 6.410 | 318,734 | +0.13(+2.07%) |
Aug 06, 2021 | 6.580 | 6.650 | 6.220 | 6.280 | 437,403 | -0.27(-4.12%) |
Aug 05, 2021 | 6.430 | 6.686 | 6.400 | 6.550 | 200,545 | +0.12(+1.87%) |
Aug 04, 2021 | 6.310 | 6.590 | 6.310 | 6.430 | 224,483 | +0.02(+0.31%) |
Aug 03, 2021 | 6.750 | 6.760 | 6.410 | 6.410 | 231,310 | -0.18(-2.73%) |