Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.379 | 8.419 | 8.364 | 8.403 | 643,308 | +0.02(+0.19%) |
Oct 28, 2021 | 8.363 | 8.387 | 8.335 | 8.387 | 427,581 | +0.05(+0.57%) |
Oct 27, 2021 | 8.371 | 8.395 | 8.331 | 8.339 | 651,057 | -0.05(-0.57%) |
Oct 26, 2021 | 8.379 | 8.387 | 716,643 | +0.06(+0.67%) | ||
Oct 25, 2021 | 8.315 | 8.339 | 8.260 | 8.331 | 395,781 | +0.02(+0.19%) |
Oct 22, 2021 | 8.355 | 8.371 | 8.244 | 8.315 | 588,399 | -0.01(-0.10%) |
Oct 21, 2021 | 8.387 | 8.391 | 8.308 | 8.323 | 561,923 | -0.06(-0.67%) |
Oct 20, 2021 | 8.364 | 8.396 | 8.325 | 8.380 | 836,206 | +0.00(+0.00%) |
Oct 19, 2021 | 8.317 | 8.407 | 8.317 | 8.380 | 661,282 | +0.10(+1.24%) |
Oct 18, 2021 | 8.262 | 8.356 | 8.238 | 8.277 | 806,959 | +0.01(+0.10%) |
Oct 15, 2021 | 8.206 | 8.293 | 8.206 | 8.269 | 537,018 | +0.12(+1.45%) |
Oct 14, 2021 | 8.175 | 8.246 | 8.112 | 8.151 | 764,061 | +0.04(+0.49%) |
Oct 13, 2021 | 8.112 | 8.143 | 8.080 | 8.112 | 552,522 | +0.04(+0.49%) |
Oct 12, 2021 | 8.128 | 8.128 | 8.065 | 8.072 | 496,888 | -0.01(-0.10%) |
Oct 11, 2021 | 8.065 | 8.159 | 8.057 | 8.080 | 551,582 | +0.03(+0.39%) |
Oct 08, 2021 | 8.049 | 8.088 | 8.017 | 8.049 | 482,928 | +0.03(+0.39%) |
Oct 07, 2021 | 7.986 | 8.080 | 7.986 | 8.017 | 596,440 | +0.08(+0.99%) |
Oct 06, 2021 | 7.899 | 7.970 | 7.875 | 7.938 | 674,829 | -0.04(-0.49%) |
Oct 05, 2021 | 7.915 | 8.001 | 7.899 | 7.978 | 968,248 | +0.07(+0.90%) |
Oct 04, 2021 | 7.962 | 7.986 | 7.860 | 7.907 | 912,051 | -0.07(-0.89%) |
Oct 01, 2021 | 7.986 | 8.009 | 7.876 | 7.978 | 979,092 | +0.10(+1.30%) |
Sep 30, 2021 | 8.049 | 8.057 | 7.844 | 7.875 | 2,252,942 | -0.12(-1.48%) |
Sep 29, 2021 | 8.025 | 8.080 | 7.978 | 7.994 | 1,548,926 | -0.03(-0.39%) |
Sep 28, 2021 | 8.151 | 8.159 | 8.009 | 8.025 | 1,174,938 | -0.17(-2.12%) |
Sep 27, 2021 | 8.238 | 8.242 | 8.199 | 8.199 | 405,845 | -0.07(-0.86%) |
Sep 24, 2021 | 8.254 | 8.277 | 8.230 | 8.269 | 474,301 | +0.02(+0.19%) |
Sep 23, 2021 | 8.269 | 8.317 | 8.199 | 8.254 | 852,262 | +0.00(+0.00%) |
Sep 22, 2021 | 8.230 | 8.301 | 8.214 | 8.254 | 562,786 | +0.04(+0.47%) |
Sep 21, 2021 | 8.176 | 8.270 | 8.156 | 8.215 | 734,248 | +0.06(+0.77%) |
Sep 20, 2021 | 8.207 | 8.207 | 8.019 | 8.152 | 1,224,503 | -0.15(-1.79%) |
Sep 17, 2021 | 8.309 | 8.333 | 8.262 | 8.301 | 637,727 | -0.01(-0.09%) |
Sep 16, 2021 | 8.380 | 8.403 | 8.297 | 8.309 | 793,870 | -0.10(-1.21%) |
Sep 15, 2021 | 8.270 | 8.411 | 8.262 | 8.411 | 652,800 | +0.14(+1.70%) |
Sep 14, 2021 | 8.309 | 8.340 | 8.270 | 8.270 | 703,893 | -0.03(-0.38%) |
Sep 13, 2021 | 8.356 | 8.364 | 8.293 | 8.301 | 597,438 | -0.02(-0.28%) |
Sep 10, 2021 | 8.372 | 8.403 | 8.317 | 8.325 | 390,440 | -0.02(-0.19%) |
Sep 09, 2021 | 8.411 | 8.427 | 8.317 | 8.340 | 654,087 | -0.05(-0.56%) |
Sep 08, 2021 | 8.427 | 8.434 | 8.380 | 8.387 | 627,871 | -0.05(-0.56%) |
Sep 07, 2021 | 8.434 | 8.450 | 8.380 | 8.434 | 548,769 | -0.02(-0.19%) |
Sep 03, 2021 | 8.387 | 8.452 | 8.387 | 8.450 | 474,477 | +0.05(+0.56%) |
Sep 02, 2021 | 8.395 | 8.434 | 8.387 | 8.403 | 356,087 | +0.02(+0.28%) |
Sep 01, 2021 | 8.419 | 8.450 | 8.380 | 8.380 | 696,460 | -0.04(-0.47%) |
Aug 31, 2021 | 8.395 | 8.419 | 8.364 | 8.419 | 598,106 | +0.05(+0.56%) |
Aug 30, 2021 | 8.395 | 8.395 | 8.344 | 8.372 | 565,443 | +0.00(+0.00%) |
Aug 27, 2021 | 8.309 | 8.395 | 8.309 | 8.372 | 498,401 | +0.09(+1.04%) |
Aug 26, 2021 | 8.325 | 8.348 | 8.246 | 8.286 | 464,108 | -0.02(-0.28%) |
Aug 25, 2021 | 8.317 | 8.364 | 8.293 | 8.309 | 449,309 | -0.02(-0.28%) |
Aug 24, 2021 | 8.356 | 8.364 | 8.293 | 8.333 | 539,307 | +0.02(+0.19%) |
Aug 23, 2021 | 8.325 | 8.356 | 8.309 | 8.317 | 754,258 | +0.04(+0.46%) |
Aug 20, 2021 | 8.271 | 8.341 | 8.271 | 8.279 | 626,870 | -0.02(-0.19%) |
Aug 19, 2021 | 8.263 | 8.310 | 8.263 | 8.294 | 638,897 | -0.01(-0.09%) |
Aug 18, 2021 | 8.302 | 8.363 | 8.286 | 8.302 | 666,510 | -0.02(-0.19%) |
Aug 17, 2021 | 8.388 | 8.403 | 8.286 | 8.318 | 1,026,098 | -0.09(-1.11%) |
Aug 16, 2021 | 8.333 | 8.411 | 8.310 | 8.411 | 705,402 | +0.07(+0.84%) |
Aug 13, 2021 | 8.294 | 8.341 | 8.286 | 8.341 | 636,975 | +0.07(+0.85%) |
Aug 12, 2021 | 8.279 | 8.302 | 8.216 | 8.271 | 837,289 | +0.00(+0.00%) |
Aug 11, 2021 | 8.263 | 8.302 | 8.240 | 8.271 | 1,106,189 | +0.05(+0.66%) |
Aug 10, 2021 | 8.154 | 8.237 | 8.139 | 8.216 | 1,006,538 | +0.09(+1.15%) |
Aug 09, 2021 | 8.092 | 8.131 | 8.037 | 8.123 | 1,083,270 | +0.01(+0.10%) |
Aug 06, 2021 | 8.045 | 8.123 | 8.037 | 8.115 | 816,514 | +0.08(+0.97%) |
Aug 05, 2021 | 7.967 | 8.037 | 7.960 | 8.037 | 601,793 | +0.08(+0.98%) |
Aug 04, 2021 | 7.929 | 7.968 | 7.913 | 7.960 | 421,783 | +0.00(+0.00%) |
Aug 03, 2021 | 7.929 | 7.960 | 7.889 | 7.960 | 475,477 | +0.07(+0.89%) |