Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.650 | 7.750 | 7.550 | 7.730 | 30,808 | +0.16(+2.11%) |
Oct 28, 2021 | 7.640 | 7.708 | 7.510 | 7.570 | 52,476 | -0.05(-0.66%) |
Oct 27, 2021 | 7.700 | 7.790 | 7.580 | 7.620 | 40,727 | -0.02(-0.26%) |
Oct 26, 2021 | 7.610 | 7.640 | 49,653 | +0.04(+0.53%) | ||
Oct 25, 2021 | 7.880 | 8.100 | 7.550 | 7.600 | 81,651 | -0.28(-3.55%) |
Oct 22, 2021 | 7.990 | 8.200 | 7.800 | 7.880 | 113,718 | -0.13(-1.62%) |
Oct 21, 2021 | 7.950 | 8.100 | 7.830 | 8.010 | 93,324 | +0.01(+0.12%) |
Oct 20, 2021 | 7.780 | 8.100 | 7.780 | 8.000 | 70,568 | +0.24(+3.09%) |
Oct 19, 2021 | 7.710 | 7.880 | 7.700 | 7.760 | 16,783 | +0.05(+0.65%) |
Oct 18, 2021 | 7.540 | 7.737 | 7.540 | 7.710 | 30,857 | +0.22(+2.94%) |
Oct 15, 2021 | 7.870 | 7.870 | 7.470 | 7.490 | 91,724 | -0.32(-4.10%) |
Oct 14, 2021 | 7.870 | 7.950 | 7.796 | 7.810 | 29,739 | -0.03(-0.38%) |
Oct 13, 2021 | 7.670 | 7.890 | 7.600 | 7.840 | 39,379 | +0.20(+2.62%) |
Oct 12, 2021 | 7.980 | 8.050 | 7.625 | 7.640 | 115,332 | -0.36(-4.50%) |
Oct 11, 2021 | 8.050 | 8.140 | 7.950 | 8.000 | 38,203 | -0.07(-0.87%) |
Oct 08, 2021 | 7.960 | 8.110 | 7.960 | 8.070 | 36,140 | +0.16(+2.02%) |
Oct 07, 2021 | 7.870 | 8.100 | 7.840 | 7.910 | 90,378 | +0.12(+1.54%) |
Oct 06, 2021 | 7.600 | 7.800 | 7.590 | 7.790 | 32,088 | +0.17(+2.16%) |
Oct 05, 2021 | 7.750 | 7.880 | 7.600 | 7.625 | 30,984 | -0.12(-1.49%) |
Oct 04, 2021 | 7.660 | 7.950 | 7.560 | 7.740 | 54,653 | +0.01(+0.13%) |
Oct 01, 2021 | 7.670 | 7.740 | 7.520 | 7.730 | 30,553 | +0.11(+1.44%) |
Sep 30, 2021 | 7.630 | 7.770 | 7.600 | 7.620 | 49,631 | +0.02(+0.26%) |
Sep 29, 2021 | 7.730 | 7.871 | 7.560 | 7.600 | 50,417 | -0.06(-0.78%) |
Sep 28, 2021 | 7.910 | 8.200 | 7.610 | 7.660 | 75,528 | -0.32(-4.01%) |
Sep 27, 2021 | 8.110 | 8.280 | 7.940 | 7.980 | 45,974 | -0.16(-1.97%) |
Sep 24, 2021 | 7.980 | 8.300 | 7.927 | 8.140 | 49,348 | +0.12(+1.50%) |
Sep 23, 2021 | 8.020 | 8.100 | 7.830 | 8.020 | 33,200 | +0.08(+1.01%) |
Sep 22, 2021 | 7.790 | 8.150 | 7.724 | 7.940 | 50,411 | +0.24(+3.12%) |
Sep 21, 2021 | 7.810 | 7.950 | 7.700 | 7.700 | 59,690 | -0.11(-1.41%) |
Sep 20, 2021 | 7.920 | 8.090 | 7.705 | 7.810 | 67,916 | -0.25(-3.10%) |
Sep 17, 2021 | 8.000 | 8.200 | 7.980 | 8.060 | 68,083 | +0.11(+1.38%) |
Sep 16, 2021 | 7.980 | 8.005 | 7.830 | 7.950 | 67,515 | -0.03(-0.38%) |
Sep 15, 2021 | 7.960 | 8.160 | 7.930 | 7.980 | 49,814 | -0.01(-0.13%) |
Sep 14, 2021 | 8.610 | 8.610 | 7.880 | 7.990 | 96,155 | -0.60(-6.98%) |
Sep 13, 2021 | 8.890 | 8.890 | 8.490 | 8.590 | 80,777 | -0.17(-1.94%) |
Sep 10, 2021 | 8.710 | 8.900 | 8.606 | 8.760 | 160,784 | +0.20(+2.34%) |
Sep 09, 2021 | 8.130 | 8.680 | 8.110 | 8.560 | 108,632 | +0.42(+5.16%) |
Sep 08, 2021 | 8.200 | 8.240 | 8.000 | 8.140 | 37,126 | -0.10(-1.21%) |
Sep 07, 2021 | 8.040 | 8.380 | 8.040 | 8.240 | 60,771 | +0.14(+1.73%) |
Sep 03, 2021 | 8.250 | 8.460 | 8.060 | 8.100 | 52,904 | -0.15(-1.82%) |
Sep 02, 2021 | 8.480 | 8.640 | 8.250 | 8.250 | 50,833 | -0.18(-2.14%) |
Sep 01, 2021 | 8.420 | 8.670 | 8.321 | 8.430 | 68,855 | +0.05(+0.60%) |
Aug 31, 2021 | 8.270 | 8.500 | 8.160 | 8.380 | 50,920 | +0.14(+1.70%) |
Aug 30, 2021 | 8.220 | 8.550 | 8.060 | 8.240 | 59,431 | +0.08(+0.98%) |
Aug 27, 2021 | 7.950 | 8.340 | 7.950 | 8.160 | 47,760 | +0.27(+3.42%) |
Aug 26, 2021 | 8.050 | 8.110 | 7.840 | 7.890 | 55,428 | -0.16(-1.99%) |
Aug 25, 2021 | 8.380 | 8.380 | 8.030 | 8.050 | 59,119 | -0.30(-3.59%) |
Aug 24, 2021 | 8.240 | 8.390 | 7.845 | 8.350 | 59,576 | +0.23(+2.83%) |
Aug 23, 2021 | 7.950 | 8.150 | 7.860 | 8.120 | 60,103 | +0.26(+3.31%) |
Aug 20, 2021 | 7.640 | 7.994 | 7.640 | 7.860 | 56,244 | +0.22(+2.88%) |
Aug 19, 2021 | 7.480 | 7.670 | 7.290 | 7.640 | 134,355 | +0.16(+2.14%) |
Aug 18, 2021 | 7.650 | 7.730 | 7.450 | 7.480 | 168,034 | -0.17(-2.22%) |
Aug 17, 2021 | 7.830 | 7.900 | 7.610 | 7.650 | 172,344 | -0.34(-4.26%) |
Aug 16, 2021 | 8.000 | 8.215 | 7.900 | 7.990 | 91,941 | -0.08(-0.99%) |
Aug 13, 2021 | 8.510 | 8.510 | 8.000 | 8.070 | 76,979 | -0.40(-4.72%) |
Aug 12, 2021 | 8.350 | 8.510 | 8.259 | 8.470 | 76,021 | +0.09(+1.07%) |
Aug 11, 2021 | 8.800 | 8.800 | 8.375 | 8.380 | 103,734 | -0.43(-4.88%) |
Aug 10, 2021 | 9.030 | 9.210 | 8.800 | 8.810 | 211,745 | -0.16(-1.78%) |
Aug 09, 2021 | 9.100 | 9.192 | 8.950 | 8.970 | 199,071 | -0.01(-0.11%) |
Aug 06, 2021 | 9.390 | 9.390 | 8.795 | 8.980 | 173,933 | +0.24(+2.75%) |
Aug 05, 2021 | 8.800 | 9.110 | 8.600 | 8.740 | 305,751 | +0.07(+0.81%) |
Aug 04, 2021 | 8.570 | 8.780 | 8.180 | 8.670 | 219,727 | +0.14(+1.64%) |
Aug 03, 2021 | 8.020 | 8.530 | 7.915 | 8.530 | 171,387 | +0.48(+5.96%) |