Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.260 | 8.360 | 8.010 | 8.070 | 13,013,342 | -0.19(-2.30%) |
Oct 28, 2021 | 8.200 | 8.360 | 8.060 | 8.260 | 10,347,943 | +0.05(+0.61%) |
Oct 27, 2021 | 8.330 | 8.565 | 8.110 | 8.210 | 14,594,504 | -0.20(-2.38%) |
Oct 26, 2021 | 8.860 | 8.410 | 21,862,640 | -0.42(-4.76%) | ||
Oct 25, 2021 | 9.230 | 9.480 | 8.830 | 8.830 | 19,131,756 | -0.36(-3.92%) |
Oct 22, 2021 | 9.480 | 9.550 | 9.020 | 9.190 | 26,166,540 | -0.62(-6.32%) |
Oct 21, 2021 | 8.960 | 9.850 | 8.850 | 9.810 | 81,324,048 | +1.19(+13.81%) |
Oct 20, 2021 | 8.780 | 8.820 | 8.330 | 8.620 | 15,528,608 | +0.06(+0.70%) |
Oct 19, 2021 | 8.400 | 8.590 | 8.200 | 8.560 | 21,441,358 | +0.32(+3.88%) |
Oct 18, 2021 | 8.170 | 8.410 | 8.150 | 8.240 | 7,533,944 | -0.02(-0.24%) |
Oct 15, 2021 | 8.310 | 8.462 | 8.200 | 8.260 | 10,946,794 | -0.01(-0.12%) |
Oct 14, 2021 | 8.310 | 8.370 | 8.180 | 8.270 | 7,518,084 | -0.03(-0.36%) |
Oct 13, 2021 | 8.490 | 8.510 | 8.250 | 8.300 | 10,381,568 | -0.15(-1.78%) |
Oct 12, 2021 | 8.340 | 8.669 | 8.240 | 8.450 | 14,034,916 | +0.07(+0.84%) |
Oct 11, 2021 | 8.380 | 8.849 | 8.260 | 8.380 | 29,383,252 | +0.21(+2.57%) |
Oct 08, 2021 | 8.040 | 8.244 | 7.910 | 8.170 | 13,100,387 | +0.34(+4.34%) |
Oct 07, 2021 | 7.820 | 8.050 | 7.760 | 7.830 | 17,790,114 | +0.25(+3.30%) |
Oct 06, 2021 | 7.410 | 7.590 | 7.380 | 7.580 | 9,908,803 | +0.12(+1.61%) |
Oct 05, 2021 | 7.370 | 7.660 | 7.340 | 7.460 | 10,133,705 | +0.19(+2.61%) |
Oct 04, 2021 | 7.500 | 7.520 | 7.260 | 7.270 | 13,410,206 | -0.31(-4.09%) |
Oct 01, 2021 | 7.850 | 7.850 | 7.470 | 7.580 | 11,035,740 | -0.21(-2.70%) |
Sep 30, 2021 | 7.810 | 7.910 | 7.730 | 7.790 | 9,104,573 | +0.01(+0.13%) |
Sep 29, 2021 | 8.020 | 8.040 | 7.680 | 7.780 | 12,388,405 | -0.20(-2.51%) |
Sep 28, 2021 | 8.120 | 8.250 | 7.960 | 7.980 | 10,123,227 | -0.26(-3.16%) |
Sep 27, 2021 | 7.830 | 8.365 | 7.700 | 8.240 | 18,453,332 | +0.28(+3.52%) |
Sep 24, 2021 | 8.050 | 8.170 | 7.890 | 7.960 | 10,852,092 | -0.22(-2.69%) |
Sep 23, 2021 | 8.000 | 8.240 | 7.880 | 8.180 | 12,135,262 | +0.22(+2.76%) |
Sep 22, 2021 | 7.790 | 8.040 | 7.700 | 7.960 | 14,929,819 | +0.35(+4.60%) |
Sep 21, 2021 | 7.850 | 7.880 | 7.590 | 7.610 | 18,235,312 | -0.14(-1.81%) |
Sep 20, 2021 | 8.000 | 8.140 | 7.580 | 7.750 | 26,235,030 | -0.55(-6.63%) |
Sep 17, 2021 | 8.290 | 8.340 | 8.110 | 8.300 | 16,467,320 | +0.13(+1.59%) |
Sep 16, 2021 | 8.130 | 8.280 | 8.120 | 8.170 | 10,654,599 | -0.11(-1.33%) |
Sep 15, 2021 | 8.280 | 8.355 | 8.170 | 8.280 | 13,946,242 | -0.17(-2.01%) |
Sep 14, 2021 | 8.500 | 8.650 | 8.380 | 8.450 | 12,178,871 | -0.22(-2.54%) |
Sep 13, 2021 | 8.510 | 8.750 | 8.250 | 8.670 | 16,126,932 | +0.12(+1.40%) |
Sep 10, 2021 | 9.105 | 9.198 | 8.530 | 8.550 | 20,258,932 | -0.45(-5.00%) |
Sep 09, 2021 | 8.820 | 9.190 | 8.790 | 9.000 | 15,620,007 | +0.02(+0.22%) |
Sep 08, 2021 | 9.510 | 9.535 | 8.765 | 8.980 | 36,001,672 | -0.71(-7.33%) |
Sep 07, 2021 | 9.160 | 10.18 | 9.150 | 9.690 | 48,216,284 | +0.67(+7.43%) |
Sep 03, 2021 | 9.110 | 9.600 | 8.930 | 9.020 | 44,892,400 | +0.21(+2.38%) |
Sep 02, 2021 | 9.250 | 9.330 | 8.720 | 8.810 | 25,859,336 | -0.39(-4.24%) |
Sep 01, 2021 | 8.350 | 9.290 | 8.290 | 9.200 | 43,834,304 | +0.98(+11.92%) |
Aug 31, 2021 | 8.250 | 8.338 | 8.040 | 8.220 | 15,117,186 | +0.04(+0.49%) |
Aug 30, 2021 | 8.260 | 8.320 | 7.951 | 8.180 | 11,933,821 | -0.04(-0.49%) |
Aug 27, 2021 | 8.440 | 8.490 | 8.170 | 8.220 | 12,428,982 | -0.20(-2.38%) |
Aug 26, 2021 | 8.230 | 8.750 | 8.230 | 8.420 | 17,362,744 | +0.17(+2.06%) |
Aug 25, 2021 | 8.480 | 8.510 | 8.210 | 8.250 | 17,066,532 | -0.45(-5.17%) |
Aug 24, 2021 | 8.130 | 8.780 | 8.130 | 8.700 | 42,095,888 | +0.98(+12.69%) |
Aug 23, 2021 | 7.540 | 7.740 | 7.230 | 7.720 | 26,644,300 | +0.25(+3.35%) |
Aug 20, 2021 | 7.530 | 7.980 | 7.320 | 7.470 | 37,932,216 | +0.27(+3.75%) |
Aug 19, 2021 | 7.680 | 7.700 | 7.180 | 7.200 | 40,725,568 | -0.72(-9.09%) |
Aug 18, 2021 | 8.300 | 8.350 | 7.900 | 7.920 | 25,329,840 | -0.55(-6.49%) |
Aug 17, 2021 | 7.930 | 8.490 | 7.730 | 8.470 | 20,540,696 | +0.36(+4.44%) |
Aug 16, 2021 | 8.270 | 8.270 | 7.900 | 8.110 | 12,870,001 | -0.21(-2.52%) |
Aug 13, 2021 | 8.710 | 8.820 | 7.925 | 8.320 | 21,403,134 | -0.49(-5.56%) |
Aug 12, 2021 | 8.850 | 8.980 | 8.670 | 8.810 | 10,107,515 | -0.02(-0.23%) |
Aug 11, 2021 | 9.290 | 9.300 | 8.830 | 8.830 | 14,724,170 | -0.34(-3.71%) |
Aug 10, 2021 | 9.430 | 9.640 | 9.160 | 9.170 | 12,392,341 | -0.37(-3.88%) |
Aug 09, 2021 | 9.300 | 9.800 | 9.150 | 9.540 | 15,638,986 | +0.23(+2.47%) |
Aug 06, 2021 | 9.700 | 9.770 | 9.275 | 9.310 | 18,211,928 | -0.02(-0.21%) |
Aug 05, 2021 | 9.530 | 9.560 | 9.280 | 9.330 | 15,896,955 | -0.39(-4.01%) |
Aug 04, 2021 | 9.850 | 10.19 | 9.700 | 9.720 | 12,872,378 | -0.36(-3.57%) |
Aug 03, 2021 | 10.01 | 10.19 | 9.650 | 10.08 | 21,971,512 | -0.30(-2.89%) |