Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.270 | 8.300 | 8.240 | 8.300 | 45,655 | +0.01(+0.12%) |
Oct 28, 2021 | 8.270 | 8.320 | 8.240 | 8.290 | 58,906 | +0.04(+0.48%) |
Oct 27, 2021 | 8.190 | 8.290 | 8.190 | 8.250 | 203,812 | +0.03(+0.36%) |
Oct 26, 2021 | 8.200 | 8.220 | 113,637 | +0.02(+0.18%) | ||
Oct 25, 2021 | 8.190 | 8.220 | 8.165 | 8.205 | 109,692 | +0.04(+0.43%) |
Oct 22, 2021 | 8.150 | 8.179 | 8.121 | 8.170 | 89,744 | +0.06(+0.74%) |
Oct 21, 2021 | 8.160 | 8.160 | 8.070 | 8.110 | 50,483 | -0.10(-1.22%) |
Oct 20, 2021 | 8.120 | 8.210 | 8.110 | 8.210 | 97,590 | +0.11(+1.36%) |
Oct 19, 2021 | 8.110 | 8.129 | 8.070 | 8.100 | 42,888 | -0.01(-0.12%) |
Oct 18, 2021 | 8.060 | 8.110 | 8.050 | 8.110 | 79,554 | +0.00(+0.00%) |
Oct 15, 2021 | 8.100 | 8.140 | 8.070 | 8.110 | 71,204 | +0.08(+1.00%) |
Oct 14, 2021 | 7.970 | 8.040 | 7.970 | 8.030 | 53,919 | +0.10(+1.26%) |
Oct 13, 2021 | 8.010 | 8.010 | 7.890 | 7.930 | 58,859 | -0.11(-1.37%) |
Oct 12, 2021 | 8.140 | 8.140 | 7.990 | 8.040 | 78,170 | -0.06(-0.74%) |
Oct 11, 2021 | 8.140 | 8.150 | 8.100 | 8.100 | 71,160 | -0.04(-0.49%) |
Oct 08, 2021 | 8.200 | 8.220 | 8.110 | 8.140 | 148,742 | +0.03(+0.37%) |
Oct 07, 2021 | 8.120 | 8.150 | 8.060 | 8.110 | 39,911 | -0.05(-0.61%) |
Oct 06, 2021 | 8.170 | 8.170 | 8.051 | 8.160 | 90,806 | +0.06(+0.74%) |
Oct 05, 2021 | 8.060 | 8.100 | 8.050 | 8.100 | 55,228 | +0.06(+0.75%) |
Oct 04, 2021 | 8.060 | 8.090 | 8.021 | 8.040 | 115,502 | -0.02(-0.25%) |
Oct 01, 2021 | 8.050 | 8.070 | 8.000 | 8.060 | 264,639 | +0.06(+0.75%) |
Sep 30, 2021 | 7.950 | 8.020 | 7.930 | 8.000 | 85,502 | +0.06(+0.76%) |
Sep 29, 2021 | 7.930 | 7.960 | 7.910 | 7.940 | 61,228 | +0.07(+0.89%) |
Sep 28, 2021 | 7.920 | 7.969 | 7.870 | 7.870 | 244,771 | -0.07(-0.88%) |
Sep 27, 2021 | 7.890 | 7.940 | 7.890 | 7.940 | 139,963 | +0.10(+1.28%) |
Sep 24, 2021 | 7.800 | 7.870 | 7.780 | 7.840 | 32,466 | +0.02(+0.26%) |
Sep 23, 2021 | 7.750 | 7.840 | 7.750 | 7.820 | 62,890 | +0.07(+0.90%) |
Sep 22, 2021 | 7.690 | 7.759 | 7.680 | 7.750 | 43,434 | +0.11(+1.44%) |
Sep 21, 2021 | 7.650 | 7.670 | 7.610 | 7.640 | 45,986 | -0.02(-0.26%) |
Sep 20, 2021 | 7.690 | 7.690 | 7.630 | 7.660 | 66,963 | -0.12(-1.54%) |
Sep 17, 2021 | 7.750 | 7.780 | 7.710 | 7.780 | 177,570 | +0.01(+0.13%) |
Sep 16, 2021 | 7.790 | 7.800 | 7.750 | 7.770 | 45,517 | -0.04(-0.51%) |
Sep 15, 2021 | 7.720 | 7.810 | 7.720 | 7.810 | 49,718 | +0.13(+1.69%) |
Sep 14, 2021 | 7.670 | 7.700 | 7.660 | 7.680 | 290,385 | +0.04(+0.52%) |
Sep 13, 2021 | 7.630 | 7.640 | 7.591 | 7.640 | 28,573 | +0.00(+0.00%) |
Sep 10, 2021 | 7.630 | 7.674 | 7.560 | 7.640 | 40,744 | +0.02(+0.26%) |
Sep 09, 2021 | 7.660 | 7.684 | 7.610 | 7.620 | 80,336 | -0.07(-0.91%) |
Sep 08, 2021 | 7.750 | 7.774 | 7.690 | 7.690 | 69,926 | -0.11(-1.41%) |
Sep 07, 2021 | 7.810 | 7.830 | 7.740 | 7.800 | 56,202 | -0.03(-0.38%) |
Sep 03, 2021 | 7.800 | 7.840 | 7.790 | 7.830 | 64,863 | +0.04(+0.51%) |
Sep 02, 2021 | 7.750 | 7.790 | 7.720 | 7.790 | 77,282 | +0.09(+1.17%) |
Sep 01, 2021 | 7.730 | 7.751 | 7.680 | 7.700 | 55,806 | -0.10(-1.28%) |
Aug 31, 2021 | 7.850 | 7.850 | 7.710 | 7.800 | 113,328 | -0.05(-0.64%) |
Aug 30, 2021 | 7.930 | 7.930 | 7.810 | 7.850 | 99,634 | -0.05(-0.63%) |
Aug 27, 2021 | 7.890 | 7.900 | 7.860 | 7.900 | 48,109 | +0.05(+0.64%) |
Aug 26, 2021 | 7.850 | 7.890 | 7.840 | 7.850 | 45,499 | -0.04(-0.51%) |
Aug 25, 2021 | 7.850 | 7.890 | 7.850 | 7.890 | 594,975 | +0.01(+0.13%) |
Aug 24, 2021 | 7.820 | 7.880 | 7.800 | 7.880 | 70,237 | +0.08(+1.03%) |
Aug 23, 2021 | 7.760 | 7.800 | 7.740 | 7.800 | 46,326 | +0.09(+1.17%) |
Aug 20, 2021 | 7.780 | 7.790 | 7.690 | 7.710 | 63,445 | -0.08(-1.03%) |
Aug 19, 2021 | 7.860 | 7.880 | 7.770 | 7.790 | 119,041 | -0.13(-1.64%) |
Aug 18, 2021 | 7.930 | 7.950 | 7.910 | 7.920 | 53,778 | -0.02(-0.25%) |
Aug 17, 2021 | 7.990 | 8.006 | 7.910 | 7.940 | 83,455 | -0.07(-0.87%) |
Aug 16, 2021 | 8.010 | 8.030 | 7.991 | 8.010 | 77,278 | -0.02(-0.25%) |
Aug 13, 2021 | 8.000 | 8.040 | 7.990 | 8.030 | 99,355 | +0.10(+1.26%) |
Aug 12, 2021 | 7.820 | 7.980 | 7.780 | 7.930 | 187,157 | +0.14(+1.80%) |
Aug 11, 2021 | 7.820 | 7.850 | 7.790 | 7.790 | 83,427 | -0.03(-0.38%) |
Aug 10, 2021 | 7.770 | 7.820 | 7.740 | 7.820 | 80,562 | +0.10(+1.30%) |
Aug 09, 2021 | 7.740 | 7.760 | 7.690 | 7.720 | 43,131 | -0.02(-0.26%) |
Aug 06, 2021 | 7.710 | 7.770 | 7.700 | 7.740 | 45,771 | +0.03(+0.39%) |
Aug 05, 2021 | 7.690 | 7.722 | 7.680 | 7.710 | 60,734 | +0.01(+0.13%) |
Aug 04, 2021 | 7.760 | 7.770 | 7.650 | 7.700 | 93,415 | -0.02(-0.26%) |
Aug 03, 2021 | 7.710 | 7.770 | 7.680 | 7.720 | 108,096 | -0.02(-0.26%) |