Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.050 | 8.057 | 7.845 | 7.876 | 2,252,718 | -0.12(-1.48%) |
Sep 29, 2021 | 8.026 | 8.081 | 7.979 | 7.994 | 1,548,771 | -0.03(-0.39%) |
Sep 28, 2021 | 8.152 | 8.160 | 8.010 | 8.026 | 1,174,821 | -0.17(-2.12%) |
Sep 27, 2021 | 8.239 | 8.243 | 8.199 | 8.199 | 405,805 | -0.07(-0.86%) |
Sep 24, 2021 | 8.255 | 8.278 | 8.231 | 8.270 | 474,254 | +0.02(+0.19%) |
Sep 23, 2021 | 8.270 | 8.318 | 8.199 | 8.255 | 852,177 | +0.00(+0.00%) |
Sep 22, 2021 | 8.231 | 8.302 | 8.215 | 8.255 | 562,730 | +0.04(+0.47%) |
Sep 21, 2021 | 8.177 | 8.271 | 8.156 | 8.216 | 734,175 | +0.06(+0.77%) |
Sep 20, 2021 | 8.208 | 8.208 | 8.020 | 8.153 | 1,224,381 | -0.15(-1.79%) |
Sep 17, 2021 | 8.310 | 8.333 | 8.263 | 8.302 | 637,664 | -0.01(-0.09%) |
Sep 16, 2021 | 8.380 | 8.404 | 8.298 | 8.310 | 793,791 | -0.10(-1.21%) |
Sep 15, 2021 | 8.271 | 8.412 | 8.263 | 8.412 | 652,735 | +0.14(+1.70%) |
Sep 14, 2021 | 8.310 | 8.341 | 8.271 | 8.271 | 703,822 | -0.03(-0.38%) |
Sep 13, 2021 | 8.357 | 8.365 | 8.294 | 8.302 | 597,379 | -0.02(-0.28%) |
Sep 10, 2021 | 8.373 | 8.404 | 8.318 | 8.326 | 390,401 | -0.02(-0.19%) |
Sep 09, 2021 | 8.412 | 8.427 | 8.318 | 8.341 | 654,022 | -0.05(-0.56%) |
Sep 08, 2021 | 8.427 | 8.435 | 8.380 | 8.388 | 627,808 | -0.05(-0.56%) |
Sep 07, 2021 | 8.435 | 8.451 | 8.380 | 8.435 | 548,714 | -0.02(-0.19%) |
Sep 03, 2021 | 8.388 | 8.452 | 8.388 | 8.451 | 474,430 | +0.05(+0.56%) |
Sep 02, 2021 | 8.396 | 8.435 | 8.388 | 8.404 | 356,052 | +0.02(+0.28%) |
Sep 01, 2021 | 8.420 | 8.451 | 8.380 | 8.380 | 696,390 | -0.04(-0.47%) |
Aug 31, 2021 | 8.396 | 8.420 | 8.365 | 8.420 | 598,046 | +0.05(+0.56%) |
Aug 30, 2021 | 8.396 | 8.396 | 8.345 | 8.373 | 565,386 | +0.00(+0.00%) |
Aug 27, 2021 | 8.310 | 8.396 | 8.310 | 8.373 | 498,351 | +0.09(+1.04%) |
Aug 26, 2021 | 8.326 | 8.349 | 8.247 | 8.286 | 464,062 | -0.02(-0.28%) |
Aug 25, 2021 | 8.318 | 8.365 | 8.294 | 8.310 | 449,264 | -0.02(-0.28%) |
Aug 24, 2021 | 8.357 | 8.365 | 8.294 | 8.333 | 539,253 | +0.02(+0.19%) |
Aug 23, 2021 | 8.326 | 8.357 | 8.310 | 8.318 | 754,183 | +0.04(+0.46%) |
Aug 20, 2021 | 8.272 | 8.342 | 8.272 | 8.279 | 626,807 | -0.02(-0.19%) |
Aug 19, 2021 | 8.264 | 8.311 | 8.264 | 8.295 | 638,833 | -0.01(-0.09%) |
Aug 18, 2021 | 8.303 | 8.364 | 8.287 | 8.303 | 666,444 | -0.02(-0.19%) |
Aug 17, 2021 | 8.388 | 8.404 | 8.287 | 8.318 | 1,025,996 | -0.09(-1.11%) |
Aug 16, 2021 | 8.334 | 8.412 | 8.311 | 8.412 | 705,332 | +0.07(+0.84%) |
Aug 13, 2021 | 8.295 | 8.342 | 8.287 | 8.342 | 636,912 | +0.07(+0.85%) |
Aug 12, 2021 | 8.279 | 8.303 | 8.217 | 8.272 | 837,206 | +0.00(+0.00%) |
Aug 11, 2021 | 8.264 | 8.303 | 8.241 | 8.272 | 1,106,079 | +0.05(+0.66%) |
Aug 10, 2021 | 8.155 | 8.238 | 8.139 | 8.217 | 1,006,438 | +0.09(+1.15%) |
Aug 09, 2021 | 8.093 | 8.132 | 8.038 | 8.124 | 1,083,163 | +0.01(+0.10%) |
Aug 06, 2021 | 8.046 | 8.124 | 8.038 | 8.116 | 816,433 | +0.08(+0.97%) |
Aug 05, 2021 | 7.968 | 8.038 | 7.960 | 8.038 | 601,734 | +0.08(+0.98%) |
Aug 04, 2021 | 7.929 | 7.968 | 7.914 | 7.960 | 421,741 | +0.00(+0.00%) |
Aug 03, 2021 | 7.929 | 7.960 | 7.890 | 7.960 | 475,430 | +0.07(+0.89%) |
Aug 02, 2021 | 7.953 | 7.984 | 7.875 | 7.890 | 958,351 | -0.04(-0.49%) |
Jul 30, 2021 | 7.957 | 7.957 | 7.890 | 7.929 | 475,998 | -0.02(-0.29%) |
Jul 29, 2021 | 7.945 | 7.968 | 7.922 | 7.953 | 483,510 | +0.02(+0.29%) |
Jul 28, 2021 | 7.898 | 7.945 | 7.875 | 7.929 | 474,745 | +0.03(+0.39%) |
Jul 27, 2021 | 7.883 | 7.906 | 7.867 | 7.898 | 376,483 | +0.00(+0.00%) |
Jul 26, 2021 | 7.960 | 7.968 | 7.898 | 7.898 | 486,038 | -0.06(-0.78%) |
Jul 23, 2021 | 7.914 | 7.976 | 7.906 | 7.960 | 395,969 | +0.09(+1.09%) |
Jul 22, 2021 | 7.906 | 7.929 | 7.867 | 7.875 | 428,635 | -0.03(-0.38%) |
Jul 21, 2021 | 7.897 | 7.916 | 7.874 | 7.905 | 447,865 | +0.03(+0.39%) |
Jul 20, 2021 | 7.773 | 7.874 | 7.750 | 7.874 | 758,687 | +0.12(+1.60%) |
Jul 19, 2021 | 7.766 | 7.766 | 7.626 | 7.750 | 1,405,929 | -0.06(-0.79%) |
Jul 16, 2021 | 7.874 | 7.874 | 7.796 | 7.812 | 486,162 | -0.02(-0.30%) |
Jul 15, 2021 | 7.905 | 7.912 | 7.827 | 7.835 | 512,242 | -0.08(-0.98%) |
Jul 14, 2021 | 7.905 | 7.920 | 7.874 | 7.912 | 567,026 | +0.02(+0.29%) |
Jul 13, 2021 | 7.858 | 7.905 | 7.851 | 7.889 | 448,456 | +0.03(+0.39%) |
Jul 12, 2021 | 7.882 | 7.897 | 7.843 | 7.858 | 680,492 | -0.02(-0.20%) |
Jul 09, 2021 | 7.804 | 7.874 | 7.804 | 7.874 | 421,403 | +0.09(+1.09%) |
Jul 08, 2021 | 7.827 | 7.827 | 7.679 | 7.789 | 979,460 | -0.09(-1.18%) |
Jul 07, 2021 | 7.882 | 7.902 | 7.827 | 7.882 | 580,361 | +0.02(+0.20%) |
Jul 06, 2021 | 7.928 | 7.928 | 7.851 | 7.866 | 435,120 | -0.03(-0.39%) |
Jul 02, 2021 | 7.912 | 7.920 | 7.851 | 7.897 | 428,728 | +0.01(+0.10%) |