Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.000 | 9.360 | 8.250 | 9.320 | 322,832 | +0.43(+4.84%) |
Oct 28, 2021 | 8.530 | 8.910 | 8.470 | 8.890 | 80,592 | +0.29(+3.37%) |
Oct 27, 2021 | 8.600 | 8.800 | 8.490 | 8.600 | 109,095 | +0.02(+0.23%) |
Oct 26, 2021 | 8.880 | 8.580 | 151,420 | -0.26(-2.94%) | ||
Oct 25, 2021 | 8.390 | 8.880 | 8.258 | 8.840 | 191,683 | +0.56(+6.76%) |
Oct 22, 2021 | 8.490 | 8.490 | 8.130 | 8.280 | 194,430 | -0.20(-2.36%) |
Oct 21, 2021 | 8.980 | 9.190 | 8.380 | 8.480 | 190,014 | -0.50(-5.57%) |
Oct 20, 2021 | 8.980 | 9.150 | 8.830 | 8.980 | 129,289 | +0.04(+0.45%) |
Oct 19, 2021 | 9.050 | 9.390 | 8.850 | 8.940 | 267,947 | -0.10(-1.11%) |
Oct 18, 2021 | 8.640 | 9.170 | 8.300 | 9.040 | 288,876 | +0.40(+4.63%) |
Oct 15, 2021 | 8.330 | 8.990 | 8.281 | 8.640 | 415,381 | +0.39(+4.73%) |
Oct 14, 2021 | 8.040 | 8.350 | 7.900 | 8.250 | 240,950 | +0.21(+2.61%) |
Oct 13, 2021 | 7.600 | 8.350 | 7.530 | 8.040 | 416,967 | +0.51(+6.77%) |
Oct 12, 2021 | 7.220 | 7.620 | 7.220 | 7.530 | 178,217 | +0.40(+5.61%) |
Oct 11, 2021 | 7.020 | 7.170 | 6.970 | 7.130 | 72,776 | +0.08(+1.13%) |
Oct 08, 2021 | 7.090 | 7.240 | 7.040 | 7.050 | 58,140 | -0.05(-0.70%) |
Oct 07, 2021 | 6.940 | 7.120 | 6.800 | 7.100 | 228,398 | +0.17(+2.45%) |
Oct 06, 2021 | 6.670 | 6.930 | 6.570 | 6.930 | 142,171 | +0.12(+1.76%) |
Oct 05, 2021 | 6.720 | 6.850 | 6.680 | 6.810 | 105,680 | +0.10(+1.49%) |
Oct 04, 2021 | 6.710 | 6.890 | 6.530 | 6.710 | 120,030 | -0.09(-1.32%) |
Oct 01, 2021 | 6.680 | 6.900 | 6.420 | 6.800 | 116,289 | +0.07(+1.04%) |
Sep 30, 2021 | 6.680 | 6.930 | 6.560 | 6.730 | 418,961 | +0.06(+0.90%) |
Sep 29, 2021 | 6.840 | 7.250 | 6.645 | 6.670 | 351,022 | -0.07(-1.04%) |
Sep 28, 2021 | 7.490 | 7.500 | 6.090 | 6.740 | 858,832 | -0.90(-11.78%) |
Sep 27, 2021 | 7.460 | 7.880 | 7.460 | 7.640 | 306,852 | +0.28(+3.80%) |
Sep 24, 2021 | 7.065 | 7.600 | 7.065 | 7.360 | 203,141 | +0.15(+2.08%) |
Sep 23, 2021 | 7.030 | 7.240 | 6.850 | 7.210 | 122,971 | +0.23(+3.30%) |
Sep 22, 2021 | 7.100 | 7.135 | 6.920 | 6.980 | 120,670 | -0.08(-1.13%) |
Sep 21, 2021 | 6.860 | 7.110 | 6.860 | 7.060 | 123,363 | +0.20(+2.92%) |
Sep 20, 2021 | 7.200 | 7.210 | 6.780 | 6.860 | 200,633 | -0.39(-5.38%) |
Sep 17, 2021 | 7.220 | 7.440 | 7.171 | 7.250 | 236,836 | -0.04(-0.55%) |
Sep 16, 2021 | 7.100 | 7.300 | 7.050 | 7.290 | 198,441 | +0.27(+3.85%) |
Sep 15, 2021 | 7.070 | 7.080 | 6.560 | 7.020 | 314,356 | -0.12(-1.68%) |
Sep 14, 2021 | 7.670 | 7.780 | 7.060 | 7.140 | 214,967 | -0.43(-5.68%) |
Sep 13, 2021 | 7.920 | 8.010 | 7.527 | 7.570 | 327,377 | -0.31(-3.93%) |
Sep 10, 2021 | 7.850 | 8.020 | 7.720 | 7.880 | 268,334 | +0.06(+0.77%) |
Sep 09, 2021 | 7.750 | 7.890 | 7.700 | 7.820 | 163,326 | +0.14(+1.82%) |
Sep 08, 2021 | 7.650 | 7.830 | 7.460 | 7.680 | 162,095 | -0.12(-1.54%) |
Sep 07, 2021 | 7.870 | 8.080 | 7.690 | 7.800 | 328,119 | +0.04(+0.52%) |
Sep 03, 2021 | 7.840 | 7.990 | 7.670 | 7.760 | 219,330 | -0.05(-0.64%) |
Sep 02, 2021 | 7.500 | 7.848 | 7.460 | 7.810 | 273,857 | +0.31(+4.13%) |
Sep 01, 2021 | 7.370 | 7.530 | 7.320 | 7.500 | 156,299 | +0.12(+1.63%) |
Aug 31, 2021 | 7.700 | 7.900 | 6.850 | 7.380 | 335,794 | -0.31(-4.03%) |
Aug 30, 2021 | 7.100 | 7.700 | 7.020 | 7.690 | 798,375 | +0.78(+11.29%) |
Aug 27, 2021 | 6.690 | 7.000 | 6.600 | 6.910 | 380,123 | +0.28(+4.22%) |
Aug 26, 2021 | 6.480 | 6.720 | 6.400 | 6.630 | 211,054 | +0.17(+2.63%) |
Aug 25, 2021 | 6.590 | 6.647 | 6.350 | 6.460 | 155,867 | -0.21(-3.15%) |
Aug 24, 2021 | 6.210 | 6.690 | 6.081 | 6.670 | 690,071 | +0.55(+8.99%) |
Aug 23, 2021 | 5.840 | 6.350 | 5.840 | 6.120 | 455,828 | +0.35(+6.07%) |
Aug 20, 2021 | 5.750 | 5.970 | 5.670 | 5.770 | 320,044 | +0.06(+1.05%) |
Aug 19, 2021 | 5.800 | 5.860 | 5.610 | 5.710 | 183,664 | -0.09(-1.55%) |
Aug 18, 2021 | 5.830 | 5.918 | 5.670 | 5.800 | 113,468 | -0.10(-1.69%) |
Aug 17, 2021 | 5.810 | 5.970 | 5.610 | 5.900 | 161,861 | -0.02(-0.34%) |
Aug 16, 2021 | 6.070 | 6.110 | 5.660 | 5.920 | 250,693 | -0.19(-3.11%) |
Aug 13, 2021 | 6.210 | 6.360 | 6.040 | 6.110 | 251,139 | -0.12(-1.93%) |
Aug 12, 2021 | 6.080 | 6.360 | 6.000 | 6.230 | 433,625 | +0.21(+3.49%) |
Aug 11, 2021 | 6.080 | 6.080 | 5.760 | 6.020 | 183,111 | +0.07(+1.18%) |
Aug 10, 2021 | 6.140 | 6.190 | 5.720 | 5.950 | 271,773 | -0.13(-2.14%) |
Aug 09, 2021 | 5.800 | 6.160 | 5.740 | 6.080 | 558,075 | +0.31(+5.37%) |
Aug 06, 2021 | 5.600 | 5.790 | 5.410 | 5.770 | 469,427 | +0.24(+4.34%) |
Aug 05, 2021 | 5.220 | 5.540 | 5.220 | 5.530 | 191,216 | +0.27(+5.13%) |
Aug 04, 2021 | 5.200 | 5.260 | 5.045 | 5.260 | 123,931 | +0.08(+1.54%) |
Aug 03, 2021 | 5.110 | 5.270 | 5.000 | 5.180 | 111,412 | +0.07(+1.37%) |