Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.788 | 8.810 | 8.716 | 8.774 | 231,340 | -0.02(-0.25%) |
Oct 28, 2021 | 8.839 | 8.861 | 8.680 | 8.796 | 255,867 | -0.04(-0.41%) |
Oct 27, 2021 | 8.832 | 8.860 | 8.782 | 8.832 | 183,869 | +0.02(+0.24%) |
Oct 26, 2021 | 8.889 | 8.810 | 8.810 | 350,716 | -0.05(-0.57%) | |
Oct 25, 2021 | 8.839 | 8.918 | 8.817 | 8.860 | 368,008 | +0.02(+0.24%) |
Oct 22, 2021 | 8.825 | 8.839 | 8.767 | 8.839 | 174,174 | +0.01(+0.16%) |
Oct 21, 2021 | 8.839 | 8.907 | 8.782 | 8.825 | 408,515 | +0.01(+0.08%) |
Oct 20, 2021 | 8.782 | 8.882 | 8.760 | 8.817 | 464,805 | +0.05(+0.57%) |
Oct 19, 2021 | 8.782 | 8.875 | 8.717 | 8.767 | 607,923 | +0.09(+0.99%) |
Oct 18, 2021 | 8.710 | 8.767 | 8.567 | 8.681 | 905,180 | +0.22(+2.54%) |
Oct 15, 2021 | 8.516 | 8.553 | 8.466 | 8.466 | 131,880 | -0.02(-0.25%) |
Oct 14, 2021 | 8.488 | 8.509 | 8.459 | 8.488 | 81,112 | +0.04(+0.51%) |
Oct 13, 2021 | 8.466 | 8.488 | 8.351 | 8.445 | 178,670 | -0.02(-0.25%) |
Oct 12, 2021 | 8.466 | 8.573 | 8.402 | 8.466 | 244,021 | +0.09(+1.11%) |
Oct 11, 2021 | 8.395 | 8.502 | 8.373 | 8.373 | 152,333 | -0.01(-0.17%) |
Oct 08, 2021 | 8.179 | 8.421 | 8.179 | 8.387 | 188,987 | +0.26(+3.17%) |
Oct 07, 2021 | 8.201 | 8.244 | 8.129 | 8.129 | 67,394 | -0.06(-0.70%) |
Oct 06, 2021 | 8.151 | 8.201 | 8.072 | 8.187 | 54,372 | +0.01(+0.09%) |
Oct 05, 2021 | 8.165 | 8.245 | 8.144 | 8.179 | 82,666 | +0.04(+0.44%) |
Oct 04, 2021 | 8.065 | 8.208 | 8.065 | 8.144 | 114,886 | +0.11(+1.34%) |
Oct 01, 2021 | 8.015 | 8.123 | 7.979 | 8.036 | 91,894 | +0.04(+0.45%) |
Sep 30, 2021 | 8.065 | 8.128 | 8.000 | 8.000 | 126,391 | -0.05(-0.62%) |
Sep 29, 2021 | 8.036 | 8.129 | 7.886 | 8.050 | 188,955 | -0.06(-0.71%) |
Sep 28, 2021 | 8.240 | 8.247 | 8.094 | 8.108 | 223,036 | -0.12(-1.44%) |
Sep 27, 2021 | 8.199 | 8.289 | 8.178 | 8.226 | 151,493 | +0.00(+0.00%) |
Sep 24, 2021 | 8.206 | 8.352 | 8.206 | 8.226 | 195,895 | +0.03(+0.43%) |
Sep 23, 2021 | 8.226 | 8.226 | 8.164 | 8.192 | 150,104 | +0.06(+0.77%) |
Sep 22, 2021 | 8.136 | 8.206 | 8.087 | 8.129 | 170,035 | +0.04(+0.52%) |
Sep 21, 2021 | 8.024 | 8.129 | 7.978 | 8.087 | 116,912 | +0.14(+1.76%) |
Sep 20, 2021 | 7.919 | 8.017 | 7.919 | 7.947 | 190,134 | -0.08(-0.96%) |
Sep 17, 2021 | 8.017 | 8.115 | 7.982 | 8.024 | 393,576 | +0.05(+0.61%) |
Sep 16, 2021 | 7.982 | 8.055 | 7.926 | 7.975 | 147,787 | +0.01(+0.18%) |
Sep 15, 2021 | 7.926 | 7.961 | 7.884 | 7.961 | 140,995 | +0.07(+0.88%) |
Sep 14, 2021 | 8.031 | 8.031 | 7.863 | 7.891 | 103,963 | -0.03(-0.44%) |
Sep 13, 2021 | 7.891 | 7.933 | 7.842 | 7.926 | 112,493 | +0.03(+0.44%) |
Sep 10, 2021 | 7.919 | 7.919 | 7.822 | 7.891 | 75,514 | -0.01(-0.09%) |
Sep 09, 2021 | 7.891 | 7.989 | 7.891 | 7.898 | 91,761 | -0.01(-0.18%) |
Sep 08, 2021 | 7.961 | 7.989 | 7.891 | 7.912 | 96,577 | -0.05(-0.61%) |
Sep 07, 2021 | 8.003 | 8.031 | 7.947 | 7.961 | 87,630 | -0.02(-0.26%) |
Sep 03, 2021 | 8.038 | 8.038 | 7.975 | 7.982 | 79,054 | -0.04(-0.52%) |
Sep 02, 2021 | 8.094 | 8.094 | 8.010 | 8.024 | 161,983 | -0.08(-0.95%) |
Sep 01, 2021 | 8.017 | 8.136 | 7.996 | 8.101 | 179,184 | +0.06(+0.78%) |
Aug 31, 2021 | 7.968 | 8.080 | 7.968 | 8.038 | 128,351 | +0.07(+0.88%) |
Aug 30, 2021 | 7.975 | 8.017 | 7.912 | 7.968 | 162,738 | -0.01(-0.17%) |
Aug 27, 2021 | 7.961 | 8.031 | 7.905 | 7.982 | 115,512 | +0.06(+0.70%) |
Aug 26, 2021 | 7.975 | 7.989 | 7.926 | 7.926 | 110,500 | -0.02(-0.26%) |
Aug 25, 2021 | 7.898 | 7.975 | 7.877 | 7.947 | 121,607 | +0.04(+0.53%) |
Aug 24, 2021 | 7.821 | 7.961 | 7.812 | 7.905 | 223,304 | +0.10(+1.34%) |
Aug 23, 2021 | 7.752 | 7.811 | 7.752 | 7.800 | 105,320 | +0.08(+0.99%) |
Aug 20, 2021 | 7.661 | 7.780 | 7.659 | 7.724 | 138,790 | +0.03(+0.36%) |
Aug 19, 2021 | 7.710 | 7.752 | 7.633 | 7.696 | 283,392 | -0.06(-0.72%) |
Aug 18, 2021 | 7.863 | 7.926 | 7.738 | 7.752 | 311,990 | -0.12(-1.51%) |
Aug 17, 2021 | 7.919 | 7.919 | 7.780 | 7.870 | 178,611 | -0.04(-0.53%) |
Aug 16, 2021 | 7.975 | 7.982 | 7.823 | 7.912 | 117,564 | -0.04(-0.53%) |
Aug 13, 2021 | 7.940 | 7.982 | 7.912 | 7.954 | 122,289 | +0.02(+0.26%) |
Aug 12, 2021 | 7.891 | 7.947 | 7.842 | 7.933 | 111,930 | +0.07(+0.89%) |
Aug 11, 2021 | 7.745 | 7.919 | 7.703 | 7.863 | 246,046 | +0.13(+1.62%) |
Aug 10, 2021 | 7.696 | 7.773 | 7.689 | 7.738 | 425,798 | +0.03(+0.36%) |
Aug 09, 2021 | 7.814 | 7.814 | 7.675 | 7.710 | 337,414 | -0.08(-1.08%) |
Aug 06, 2021 | 7.793 | 7.800 | 7.703 | 7.793 | 149,668 | +0.08(+1.00%) |
Aug 05, 2021 | 7.696 | 7.800 | 7.696 | 7.717 | 113,010 | +0.01(+0.18%) |
Aug 04, 2021 | 7.703 | 7.738 | 7.647 | 7.703 | 224,364 | -0.01(-0.18%) |
Aug 03, 2021 | 7.793 | 7.835 | 7.584 | 7.717 | 330,809 | -0.12(-1.52%) |