Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.886 | 7.886 | 7.725 | 7.740 | 756,844 | -0.15(-1.85%) |
Oct 28, 2021 | 7.944 | 7.944 | 7.810 | 7.886 | 704,907 | -0.05(-0.59%) |
Oct 27, 2021 | 8.067 | 8.084 | 7.915 | 7.932 | 808,373 | -0.13(-1.66%) |
Oct 26, 2021 | 8.148 | 8.049 | 8.067 | 1,061,283 | -0.08(-1.00%) | |
Oct 25, 2021 | 7.938 | 8.154 | 7.921 | 8.148 | 921,961 | +0.23(+2.95%) |
Oct 22, 2021 | 7.944 | 7.997 | 7.868 | 7.915 | 626,893 | -0.02(-0.29%) |
Oct 21, 2021 | 7.903 | 7.997 | 7.868 | 7.938 | 558,294 | +0.02(+0.22%) |
Oct 20, 2021 | 7.862 | 7.962 | 7.813 | 7.921 | 450,925 | +0.06(+0.82%) |
Oct 19, 2021 | 7.973 | 7.973 | 7.810 | 7.856 | 936,184 | -0.06(-0.81%) |
Oct 18, 2021 | 7.915 | 7.985 | 7.827 | 7.921 | 470,807 | -0.06(-0.80%) |
Oct 15, 2021 | 8.189 | 8.218 | 7.985 | 7.985 | 978,189 | -0.11(-1.30%) |
Oct 14, 2021 | 8.137 | 8.172 | 8.040 | 8.090 | 509,125 | +0.06(+0.73%) |
Oct 13, 2021 | 7.991 | 8.084 | 7.909 | 8.032 | 556,455 | +0.05(+0.66%) |
Oct 12, 2021 | 8.084 | 8.113 | 7.956 | 7.979 | 797,521 | -0.08(-0.94%) |
Oct 11, 2021 | 8.119 | 8.288 | 8.043 | 8.055 | 692,378 | -0.03(-0.36%) |
Oct 08, 2021 | 7.973 | 8.090 | 7.944 | 8.084 | 530,452 | +0.13(+1.61%) |
Oct 07, 2021 | 8.026 | 8.096 | 7.921 | 7.956 | 980,036 | +0.01(+0.15%) |
Oct 06, 2021 | 7.851 | 7.950 | 7.681 | 7.944 | 772,136 | +0.07(+0.89%) |
Oct 05, 2021 | 7.810 | 7.921 | 7.740 | 7.874 | 1,148,368 | +0.05(+0.67%) |
Oct 04, 2021 | 7.804 | 7.897 | 7.734 | 7.821 | 852,723 | +0.02(+0.22%) |
Oct 01, 2021 | 7.483 | 7.927 | 7.471 | 7.804 | 1,910,589 | +0.36(+4.86%) |
Sep 30, 2021 | 7.559 | 7.576 | 7.407 | 7.442 | 1,200,147 | -0.10(-1.32%) |
Sep 29, 2021 | 7.425 | 7.556 | 7.378 | 7.541 | 617,765 | +0.10(+1.33%) |
Sep 28, 2021 | 7.430 | 7.533 | 7.378 | 7.442 | 1,018,208 | +0.01(+0.16%) |
Sep 27, 2021 | 7.209 | 7.524 | 7.209 | 7.430 | 1,013,795 | +0.23(+3.16%) |
Sep 24, 2021 | 7.255 | 7.314 | 7.197 | 7.203 | 611,947 | -0.11(-1.44%) |
Sep 23, 2021 | 7.232 | 7.372 | 7.209 | 7.308 | 693,579 | +0.12(+1.71%) |
Sep 22, 2021 | 7.127 | 7.232 | 7.127 | 7.185 | 748,197 | +0.09(+1.23%) |
Sep 21, 2021 | 7.156 | 7.238 | 7.051 | 7.098 | 726,338 | -0.01(-0.16%) |
Sep 20, 2021 | 7.051 | 7.156 | 7.004 | 7.109 | 999,060 | -0.11(-1.54%) |
Sep 17, 2021 | 7.232 | 7.243 | 7.121 | 7.220 | 2,330,148 | -0.01(-0.08%) |
Sep 16, 2021 | 7.325 | 7.395 | 7.156 | 7.226 | 1,288,437 | -0.09(-1.28%) |
Sep 15, 2021 | 7.249 | 7.407 | 7.141 | 7.319 | 1,304,007 | +0.06(+0.80%) |
Sep 14, 2021 | 7.600 | 7.605 | 7.249 | 7.261 | 1,766,082 | -0.20(-2.74%) |
Sep 13, 2021 | 8.149 | 8.190 | 7.414 | 7.465 | 2,506,303 | -0.79(-9.54%) |
Sep 10, 2021 | 8.414 | 8.465 | 8.236 | 8.253 | 863,700 | -0.14(-1.71%) |
Sep 09, 2021 | 8.511 | 8.529 | 8.392 | 8.396 | 867,227 | -0.17(-2.01%) |
Sep 08, 2021 | 8.621 | 8.623 | 8.494 | 8.569 | 707,240 | -0.09(-1.06%) |
Sep 07, 2021 | 8.736 | 8.764 | 8.655 | 8.661 | 500,725 | -0.10(-1.12%) |
Sep 03, 2021 | 8.770 | 8.770 | 8.649 | 8.758 | 638,621 | -0.01(-0.13%) |
Sep 02, 2021 | 8.678 | 8.799 | 8.655 | 8.770 | 744,999 | +0.11(+1.33%) |
Sep 01, 2021 | 8.690 | 8.736 | 8.534 | 8.655 | 773,591 | +0.02(+0.27%) |
Aug 31, 2021 | 8.598 | 8.666 | 8.488 | 8.632 | 1,018,254 | +0.07(+0.81%) |
Aug 30, 2021 | 8.626 | 8.678 | 8.529 | 8.563 | 902,743 | -0.02(-0.27%) |
Aug 27, 2021 | 8.287 | 8.621 | 8.287 | 8.586 | 1,299,662 | +0.32(+3.82%) |
Aug 26, 2021 | 8.362 | 8.437 | 8.270 | 8.270 | 629,755 | -0.06(-0.69%) |
Aug 25, 2021 | 8.356 | 8.442 | 8.276 | 8.327 | 1,359,684 | +0.01(+0.07%) |
Aug 24, 2021 | 8.304 | 8.356 | 8.224 | 8.322 | 390,240 | +0.05(+0.56%) |
Aug 23, 2021 | 8.293 | 8.327 | 8.224 | 8.276 | 460,456 | +0.07(+0.91%) |
Aug 20, 2021 | 8.103 | 8.258 | 8.080 | 8.201 | 598,896 | +0.06(+0.78%) |
Aug 19, 2021 | 8.178 | 8.230 | 8.086 | 8.138 | 822,014 | -0.12(-1.46%) |
Aug 18, 2021 | 8.270 | 8.368 | 8.236 | 8.258 | 597,692 | -0.05(-0.62%) |
Aug 17, 2021 | 8.224 | 8.316 | 8.155 | 8.310 | 723,148 | +0.02(+0.21%) |
Aug 16, 2021 | 8.350 | 8.391 | 8.264 | 8.293 | 522,222 | -0.07(-0.82%) |
Aug 13, 2021 | 8.408 | 8.471 | 8.270 | 8.362 | 895,388 | -0.01(-0.14%) |
Aug 12, 2021 | 8.448 | 8.508 | 8.333 | 8.373 | 855,578 | -0.09(-1.02%) |
Aug 11, 2021 | 8.419 | 8.506 | 8.276 | 8.460 | 637,839 | +0.11(+1.38%) |
Aug 10, 2021 | 8.184 | 8.385 | 8.167 | 8.345 | 738,448 | +0.13(+1.61%) |
Aug 09, 2021 | 8.167 | 8.264 | 8.109 | 8.213 | 591,793 | +0.02(+0.28%) |
Aug 06, 2021 | 8.327 | 8.333 | 8.103 | 8.190 | 855,682 | -0.04(-0.49%) |
Aug 05, 2021 | 7.925 | 8.258 | 7.822 | 8.230 | 1,228,225 | +0.65(+8.57%) |
Aug 04, 2021 | 7.644 | 7.690 | 7.540 | 7.580 | 667,954 | -0.14(-1.86%) |
Aug 03, 2021 | 7.644 | 7.764 | 7.586 | 7.724 | 1,260,736 | +0.11(+1.43%) |