Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.064 | 8.127 | 8.000 | 8.000 | 126,402 | -0.05(-0.62%) |
Sep 29, 2021 | 8.035 | 8.129 | 7.885 | 8.050 | 188,971 | -0.06(-0.71%) |
Sep 28, 2021 | 8.240 | 8.247 | 8.093 | 8.107 | 223,055 | -0.12(-1.44%) |
Sep 27, 2021 | 8.198 | 8.288 | 8.177 | 8.226 | 151,505 | +0.00(+0.00%) |
Sep 24, 2021 | 8.205 | 8.351 | 8.205 | 8.226 | 195,911 | +0.03(+0.43%) |
Sep 23, 2021 | 8.226 | 8.226 | 8.163 | 8.191 | 150,116 | +0.06(+0.77%) |
Sep 22, 2021 | 8.135 | 8.205 | 8.086 | 8.128 | 170,049 | +0.04(+0.52%) |
Sep 21, 2021 | 8.023 | 8.128 | 7.977 | 8.086 | 116,922 | +0.14(+1.76%) |
Sep 20, 2021 | 7.919 | 8.016 | 7.919 | 7.946 | 190,150 | -0.08(-0.96%) |
Sep 17, 2021 | 8.016 | 8.114 | 7.981 | 8.023 | 393,609 | +0.05(+0.61%) |
Sep 16, 2021 | 7.981 | 8.055 | 7.926 | 7.974 | 147,799 | +0.01(+0.18%) |
Sep 15, 2021 | 7.926 | 7.960 | 7.884 | 7.960 | 141,007 | +0.07(+0.88%) |
Sep 14, 2021 | 8.030 | 8.030 | 7.863 | 7.891 | 103,972 | -0.03(-0.44%) |
Sep 13, 2021 | 7.891 | 7.933 | 7.842 | 7.926 | 112,502 | +0.03(+0.44%) |
Sep 10, 2021 | 7.919 | 7.919 | 7.821 | 7.891 | 75,520 | -0.01(-0.09%) |
Sep 09, 2021 | 7.891 | 7.988 | 7.891 | 7.898 | 91,769 | -0.01(-0.18%) |
Sep 08, 2021 | 7.960 | 7.988 | 7.891 | 7.912 | 96,585 | -0.05(-0.61%) |
Sep 07, 2021 | 8.002 | 8.030 | 7.946 | 7.960 | 87,637 | -0.02(-0.26%) |
Sep 03, 2021 | 8.037 | 8.037 | 7.974 | 7.981 | 79,060 | -0.04(-0.52%) |
Sep 02, 2021 | 8.093 | 8.093 | 8.009 | 8.023 | 161,997 | -0.08(-0.95%) |
Sep 01, 2021 | 8.016 | 8.135 | 7.995 | 8.100 | 179,199 | +0.06(+0.78%) |
Aug 31, 2021 | 7.967 | 8.079 | 7.967 | 8.037 | 128,361 | +0.07(+0.88%) |
Aug 30, 2021 | 7.974 | 8.016 | 7.912 | 7.967 | 162,751 | -0.01(-0.18%) |
Aug 27, 2021 | 7.960 | 8.030 | 7.905 | 7.981 | 115,521 | +0.06(+0.70%) |
Aug 26, 2021 | 7.974 | 7.988 | 7.926 | 7.926 | 110,509 | -0.02(-0.26%) |
Aug 25, 2021 | 7.898 | 7.974 | 7.877 | 7.946 | 121,618 | +0.04(+0.53%) |
Aug 24, 2021 | 7.821 | 7.960 | 7.811 | 7.905 | 223,323 | +0.10(+1.34%) |
Aug 23, 2021 | 7.751 | 7.810 | 7.751 | 7.800 | 105,329 | +0.08(+0.99%) |
Aug 20, 2021 | 7.660 | 7.779 | 7.658 | 7.723 | 138,801 | +0.03(+0.36%) |
Aug 19, 2021 | 7.709 | 7.751 | 7.632 | 7.695 | 283,416 | -0.06(-0.72%) |
Aug 18, 2021 | 7.863 | 7.926 | 7.737 | 7.751 | 312,016 | -0.12(-1.51%) |
Aug 17, 2021 | 7.919 | 7.919 | 7.779 | 7.870 | 178,626 | -0.04(-0.53%) |
Aug 16, 2021 | 7.974 | 7.981 | 7.822 | 7.912 | 117,573 | -0.04(-0.53%) |
Aug 13, 2021 | 7.939 | 7.981 | 7.912 | 7.953 | 122,299 | +0.02(+0.26%) |
Aug 12, 2021 | 7.891 | 7.946 | 7.842 | 7.933 | 111,940 | +0.07(+0.89%) |
Aug 11, 2021 | 7.744 | 7.919 | 7.702 | 7.863 | 246,067 | +0.13(+1.62%) |
Aug 10, 2021 | 7.695 | 7.772 | 7.688 | 7.737 | 425,833 | +0.03(+0.36%) |
Aug 09, 2021 | 7.814 | 7.814 | 7.674 | 7.709 | 337,442 | -0.08(-1.08%) |
Aug 06, 2021 | 7.793 | 7.800 | 7.702 | 7.793 | 149,681 | +0.08(+1.00%) |
Aug 05, 2021 | 7.695 | 7.800 | 7.695 | 7.716 | 113,019 | +0.01(+0.18%) |
Aug 04, 2021 | 7.702 | 7.737 | 7.646 | 7.702 | 224,382 | -0.01(-0.18%) |
Aug 03, 2021 | 7.793 | 7.835 | 7.583 | 7.716 | 330,836 | -0.12(-1.52%) |
Aug 02, 2021 | 7.779 | 7.926 | 7.772 | 7.835 | 118,271 | +0.06(+0.81%) |
Jul 30, 2021 | 7.835 | 7.894 | 7.730 | 7.772 | 112,425 | -0.06(-0.80%) |
Jul 29, 2021 | 7.821 | 7.926 | 7.796 | 7.835 | 165,518 | +0.04(+0.54%) |
Jul 28, 2021 | 7.786 | 7.856 | 7.695 | 7.793 | 144,096 | +0.05(+0.63%) |
Jul 27, 2021 | 7.800 | 7.856 | 7.690 | 7.744 | 137,382 | -0.08(-0.98%) |
Jul 26, 2021 | 7.751 | 7.877 | 7.751 | 7.821 | 147,438 | +0.10(+1.36%) |
Jul 23, 2021 | 7.765 | 7.782 | 7.660 | 7.716 | 143,116 | -0.02(-0.27%) |
Jul 22, 2021 | 7.926 | 7.926 | 7.734 | 7.737 | 219,798 | -0.17(-2.12%) |
Jul 21, 2021 | 7.877 | 8.044 | 7.842 | 7.905 | 250,913 | +0.09(+1.16%) |
Jul 20, 2021 | 7.646 | 7.821 | 7.611 | 7.814 | 435,195 | +0.17(+2.29%) |
Jul 19, 2021 | 7.611 | 7.646 | 7.479 | 7.639 | 450,313 | -0.05(-0.64%) |
Jul 16, 2021 | 7.709 | 7.765 | 7.611 | 7.688 | 458,528 | +0.01(+0.18%) |
Jul 15, 2021 | 7.667 | 7.702 | 7.597 | 7.674 | 433,889 | +0.01(+0.18%) |
Jul 14, 2021 | 7.821 | 7.918 | 7.639 | 7.660 | 513,422 | -0.14(-1.79%) |
Jul 13, 2021 | 8.009 | 8.009 | 7.758 | 7.800 | 628,125 | -0.24(-3.04%) |
Jul 12, 2021 | 8.044 | 8.107 | 7.953 | 8.044 | 246,754 | -0.04(-0.52%) |
Jul 09, 2021 | 7.814 | 8.114 | 7.807 | 8.086 | 396,881 | +0.36(+4.61%) |
Jul 08, 2021 | 7.835 | 7.849 | 7.646 | 7.730 | 477,822 | -0.14(-1.77%) |
Jul 07, 2021 | 8.044 | 8.065 | 7.835 | 7.870 | 551,984 | -0.17(-2.17%) |
Jul 06, 2021 | 8.177 | 8.184 | 7.981 | 8.044 | 479,071 | -0.13(-1.62%) |
Jul 02, 2021 | 8.317 | 8.317 | 8.163 | 8.177 | 241,483 | -0.10(-1.18%) |