Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.041 | 8.041 | 7.851 | 7.856 | 1,066,862 | -0.13(-1.59%) |
Sep 29, 2021 | 8.061 | 8.080 | 7.963 | 7.983 | 681,412 | -0.03(-0.37%) |
Sep 28, 2021 | 8.129 | 8.186 | 7.988 | 8.012 | 580,440 | -0.13(-1.56%) |
Sep 27, 2021 | 8.159 | 8.393 | 8.129 | 8.139 | 746,041 | +0.07(+0.85%) |
Sep 24, 2021 | 8.139 | 8.217 | 8.061 | 8.071 | 501,687 | -0.09(-1.08%) |
Sep 23, 2021 | 8.159 | 8.276 | 8.139 | 8.159 | 594,636 | +0.03(+0.36%) |
Sep 22, 2021 | 8.120 | 8.300 | 8.100 | 8.129 | 735,746 | +0.08(+0.97%) |
Sep 21, 2021 | 7.992 | 8.110 | 7.944 | 8.051 | 857,343 | +0.08(+0.98%) |
Sep 20, 2021 | 7.973 | 8.080 | 7.846 | 7.973 | 1,680,711 | -0.12(-1.45%) |
Sep 17, 2021 | 8.315 | 8.325 | 8.080 | 8.090 | 5,315,880 | -0.21(-2.59%) |
Sep 16, 2021 | 8.520 | 8.520 | 8.295 | 8.305 | 1,266,237 | -0.20(-2.30%) |
Sep 15, 2021 | 8.383 | 8.549 | 8.359 | 8.501 | 2,130,613 | +0.11(+1.28%) |
Sep 14, 2021 | 8.491 | 8.549 | 8.339 | 8.393 | 1,222,159 | -0.01(-0.12%) |
Sep 13, 2021 | 8.159 | 8.452 | 8.159 | 8.403 | 1,330,225 | +0.29(+3.61%) |
Sep 10, 2021 | 8.334 | 8.344 | 8.100 | 8.110 | 1,493,848 | -0.20(-2.35%) |
Sep 09, 2021 | 8.305 | 8.403 | 8.266 | 8.305 | 928,694 | -0.05(-0.58%) |
Sep 08, 2021 | 8.374 | 8.452 | 8.295 | 8.354 | 1,377,610 | -0.05(-0.58%) |
Sep 07, 2021 | 8.354 | 8.491 | 8.276 | 8.403 | 1,392,784 | +0.08(+0.94%) |
Sep 03, 2021 | 8.266 | 8.334 | 8.227 | 8.325 | 947,570 | +0.02(+0.24%) |
Sep 02, 2021 | 8.305 | 8.334 | 8.242 | 8.305 | 876,998 | +0.00(+0.00%) |
Sep 01, 2021 | 8.452 | 8.471 | 8.271 | 8.305 | 1,725,840 | -0.12(-1.39%) |
Aug 31, 2021 | 8.422 | 8.530 | 8.393 | 8.422 | 859,810 | -0.02(-0.23%) |
Aug 30, 2021 | 8.491 | 8.491 | 8.383 | 8.442 | 903,774 | -0.04(-0.46%) |
Aug 27, 2021 | 8.315 | 8.540 | 8.315 | 8.481 | 1,147,414 | +0.18(+2.12%) |
Aug 26, 2021 | 8.364 | 8.393 | 8.266 | 8.305 | 687,010 | -0.04(-0.47%) |
Aug 25, 2021 | 8.364 | 8.383 | 8.276 | 8.344 | 746,723 | +0.03(+0.35%) |
Aug 24, 2021 | 8.305 | 8.344 | 8.247 | 8.315 | 593,274 | +0.03(+0.35%) |
Aug 23, 2021 | 8.227 | 8.325 | 8.188 | 8.286 | 577,021 | +0.08(+0.95%) |
Aug 20, 2021 | 8.090 | 8.227 | 7.973 | 8.207 | 732,645 | +0.07(+0.84%) |
Aug 19, 2021 | 8.178 | 8.207 | 8.022 | 8.139 | 683,393 | -0.09(-1.07%) |
Aug 18, 2021 | 8.295 | 8.334 | 8.178 | 8.227 | 597,855 | -0.11(-1.29%) |
Aug 17, 2021 | 8.334 | 8.374 | 8.212 | 8.334 | 893,201 | -0.05(-0.58%) |
Aug 16, 2021 | 8.334 | 8.461 | 8.305 | 8.383 | 528,367 | +0.01(+0.12%) |
Aug 13, 2021 | 8.364 | 8.413 | 8.293 | 8.374 | 402,510 | +0.01(+0.12%) |
Aug 12, 2021 | 8.364 | 8.393 | 8.295 | 8.364 | 387,329 | -0.03(-0.35%) |
Aug 11, 2021 | 8.354 | 8.442 | 8.266 | 8.393 | 557,742 | +0.06(+0.70%) |
Aug 10, 2021 | 8.227 | 8.481 | 8.168 | 8.334 | 668,753 | +0.09(+1.07%) |
Aug 09, 2021 | 8.315 | 8.325 | 8.159 | 8.247 | 534,726 | -0.11(-1.29%) |
Aug 06, 2021 | 8.442 | 8.501 | 8.315 | 8.354 | 515,940 | +0.00(+0.00%) |
Aug 05, 2021 | 8.178 | 8.408 | 8.129 | 8.354 | 554,616 | +0.33(+4.14%) |
Aug 04, 2021 | 8.110 | 8.154 | 7.963 | 8.022 | 612,724 | -0.20(-2.38%) |
Aug 03, 2021 | 8.247 | 8.286 | 8.149 | 8.217 | 422,736 | -0.02(-0.24%) |
Aug 02, 2021 | 8.295 | 8.501 | 8.217 | 8.237 | 805,325 | -0.04(-0.47%) |
Jul 30, 2021 | 8.383 | 8.569 | 8.251 | 8.276 | 559,026 | -0.17(-1.97%) |
Jul 29, 2021 | 8.344 | 8.540 | 8.334 | 8.442 | 670,092 | +0.13(+1.53%) |
Jul 28, 2021 | 8.344 | 8.452 | 8.198 | 8.315 | 647,092 | -0.03(-0.35%) |
Jul 27, 2021 | 8.276 | 8.403 | 8.227 | 8.344 | 617,513 | +0.02(+0.23%) |
Jul 26, 2021 | 8.198 | 8.344 | 8.198 | 8.325 | 454,034 | +0.12(+1.43%) |
Jul 23, 2021 | 8.217 | 8.286 | 8.080 | 8.207 | 531,788 | +0.06(+0.72%) |
Jul 22, 2021 | 8.305 | 8.305 | 8.041 | 8.149 | 613,974 | -0.14(-1.65%) |
Jul 21, 2021 | 8.276 | 8.403 | 8.261 | 8.286 | 544,907 | +0.08(+0.95%) |
Jul 20, 2021 | 7.924 | 8.334 | 7.924 | 8.207 | 984,729 | +0.30(+3.83%) |
Jul 19, 2021 | 8.149 | 8.168 | 7.807 | 7.905 | 1,162,186 | -0.34(-4.15%) |
Jul 16, 2021 | 8.422 | 8.501 | 8.193 | 8.247 | 930,779 | -0.12(-1.40%) |
Jul 15, 2021 | 8.325 | 8.461 | 8.217 | 8.364 | 1,098,747 | +0.03(+0.35%) |
Jul 14, 2021 | 8.178 | 8.354 | 8.159 | 8.334 | 910,503 | +0.17(+2.03%) |
Jul 13, 2021 | 8.198 | 8.266 | 8.139 | 8.168 | 889,915 | -0.10(-1.18%) |
Jul 12, 2021 | 8.110 | 8.276 | 8.022 | 8.266 | 770,905 | +0.14(+1.68%) |
Jul 09, 2021 | 8.061 | 8.139 | 7.914 | 8.129 | 1,293,440 | +0.15(+1.87%) |
Jul 08, 2021 | 8.028 | 8.118 | 7.904 | 7.980 | 1,511,100 | -0.14(-1.76%) |
Jul 07, 2021 | 8.075 | 8.171 | 7.966 | 8.123 | 1,320,891 | +0.05(+0.59%) |
Jul 06, 2021 | 8.037 | 8.123 | 7.876 | 8.075 | 1,392,058 | +0.10(+1.19%) |
Jul 02, 2021 | 8.123 | 8.123 | 7.933 | 7.980 | 737,532 | -0.08(-0.95%) |