Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.895 | 8.032 | 7.611 | 7.719 | 1,991,476 | -0.39(-4.83%) |
Oct 28, 2021 | 8.150 | 8.248 | 7.807 | 8.111 | 2,872,925 | -0.12(-1.43%) |
Oct 27, 2021 | 8.512 | 8.532 | 8.189 | 8.228 | 2,704,019 | -0.24(-2.78%) |
Oct 26, 2021 | 8.816 | 8.463 | 2,362,384 | -0.32(-3.68%) | ||
Oct 25, 2021 | 8.669 | 8.992 | 8.620 | 8.787 | 1,648,894 | +0.29(+3.46%) |
Oct 22, 2021 | 8.816 | 9.012 | 8.375 | 8.493 | 1,814,927 | -0.11(-1.25%) |
Oct 21, 2021 | 8.581 | 9.051 | 8.375 | 8.600 | 3,193,017 | +0.28(+3.42%) |
Oct 20, 2021 | 8.865 | 8.865 | 8.287 | 8.316 | 2,156,397 | +0.25(+3.16%) |
Oct 19, 2021 | 8.630 | 8.679 | 7.978 | 8.062 | 1,488,944 | +0.09(+1.11%) |
Oct 18, 2021 | 8.121 | 8.228 | 7.954 | 7.974 | 483,705 | -0.29(-3.55%) |
Oct 15, 2021 | 8.013 | 8.267 | 7.895 | 8.267 | 1,305,247 | +0.16(+1.93%) |
Oct 14, 2021 | 8.091 | 8.121 | 7.885 | 8.111 | 598,347 | +0.12(+1.47%) |
Oct 13, 2021 | 7.954 | 8.189 | 7.925 | 7.993 | 730,954 | +0.14(+1.75%) |
Oct 12, 2021 | 7.513 | 7.915 | 7.425 | 7.856 | 811,017 | +0.40(+5.39%) |
Oct 11, 2021 | 7.533 | 7.817 | 7.405 | 7.454 | 898,071 | -0.09(-1.17%) |
Oct 08, 2021 | 7.317 | 7.655 | 7.317 | 7.543 | 1,183,869 | +0.39(+5.48%) |
Oct 07, 2021 | 6.857 | 7.210 | 6.857 | 7.151 | 1,570,234 | +0.38(+5.64%) |
Oct 06, 2021 | 6.592 | 6.769 | 6.564 | 6.769 | 814,422 | +0.14(+2.07%) |
Oct 05, 2021 | 6.641 | 6.690 | 6.406 | 6.632 | 656,234 | -0.06(-0.88%) |
Oct 04, 2021 | 6.769 | 6.847 | 6.641 | 6.690 | 890,743 | -0.09(-1.30%) |
Oct 01, 2021 | 6.622 | 6.818 | 6.485 | 6.779 | 3,621,402 | +0.16(+2.37%) |
Sep 30, 2021 | 6.720 | 6.916 | 6.592 | 6.622 | 1,843,493 | -0.02(-0.29%) |
Sep 29, 2021 | 6.857 | 6.965 | 6.578 | 6.641 | 1,120,989 | -0.31(-4.51%) |
Sep 28, 2021 | 7.043 | 7.116 | 6.847 | 6.955 | 984,487 | -0.22(-3.01%) |
Sep 27, 2021 | 7.063 | 7.312 | 7.063 | 7.170 | 881,757 | +0.07(+0.97%) |
Sep 24, 2021 | 7.161 | 7.298 | 7.102 | 7.102 | 488,921 | -0.09(-1.23%) |
Sep 23, 2021 | 7.278 | 7.347 | 6.916 | 7.190 | 1,590,404 | -0.19(-2.52%) |
Sep 22, 2021 | 7.180 | 7.577 | 7.180 | 7.376 | 1,291,009 | +0.17(+2.31%) |
Sep 21, 2021 | 7.102 | 7.337 | 7.033 | 7.210 | 1,969,779 | +0.14(+1.94%) |
Sep 20, 2021 | 6.925 | 7.072 | 6.818 | 7.072 | 786,196 | +0.01(+0.14%) |
Sep 17, 2021 | 6.779 | 7.082 | 6.671 | 7.063 | 3,400,802 | +0.28(+4.19%) |
Sep 16, 2021 | 6.563 | 6.876 | 6.465 | 6.779 | 2,238,966 | +0.00(+0.00%) |
Sep 15, 2021 | 6.994 | 7.200 | 6.779 | 6.779 | 798,206 | -0.31(-4.42%) |
Sep 14, 2021 | 7.170 | 7.190 | 6.965 | 7.092 | 667,008 | -0.04(-0.55%) |
Sep 13, 2021 | 7.004 | 7.293 | 6.779 | 7.131 | 990,116 | +0.18(+2.54%) |
Sep 10, 2021 | 7.161 | 7.161 | 6.916 | 6.955 | 1,024,409 | -0.15(-2.07%) |
Sep 09, 2021 | 7.151 | 7.229 | 6.955 | 7.102 | 1,020,424 | -0.01(-0.14%) |
Sep 08, 2021 | 7.131 | 7.219 | 7.014 | 7.112 | 936,104 | +0.02(+0.28%) |
Sep 07, 2021 | 7.200 | 7.327 | 7.033 | 7.092 | 813,105 | -0.25(-3.47%) |
Sep 03, 2021 | 7.161 | 7.680 | 7.161 | 7.347 | 1,092,426 | +0.28(+4.02%) |
Sep 02, 2021 | 7.425 | 7.425 | 7.043 | 7.063 | 797,719 | -0.25(-3.48%) |
Sep 01, 2021 | 7.307 | 7.464 | 7.210 | 7.317 | 1,072,456 | -0.03(-0.40%) |
Aug 31, 2021 | 7.435 | 7.513 | 7.180 | 7.347 | 1,830,297 | -0.10(-1.32%) |
Aug 30, 2021 | 7.582 | 7.641 | 7.298 | 7.445 | 756,108 | -0.14(-1.81%) |
Aug 27, 2021 | 7.180 | 7.626 | 7.151 | 7.582 | 765,316 | +0.37(+5.16%) |
Aug 26, 2021 | 6.818 | 7.229 | 6.818 | 7.210 | 1,201,207 | +0.32(+4.69%) |
Aug 25, 2021 | 6.925 | 6.994 | 6.729 | 6.886 | 1,003,362 | -0.13(-1.82%) |
Aug 24, 2021 | 6.700 | 7.033 | 6.632 | 7.014 | 1,292,679 | +0.44(+6.71%) |
Aug 23, 2021 | 6.181 | 6.602 | 6.083 | 6.573 | 1,464,266 | +0.55(+9.11%) |
Aug 20, 2021 | 6.308 | 6.651 | 5.985 | 6.024 | 1,123,203 | -0.28(-4.50%) |
Aug 19, 2021 | 6.651 | 6.651 | 6.210 | 6.308 | 2,143,907 | -0.32(-4.87%) |
Aug 18, 2021 | 7.072 | 7.072 | 6.612 | 6.632 | 1,467,405 | -0.47(-6.62%) |
Aug 17, 2021 | 7.278 | 7.327 | 7.014 | 7.102 | 1,354,809 | -0.17(-2.29%) |
Aug 16, 2021 | 7.249 | 7.366 | 7.121 | 7.268 | 1,344,508 | +0.08(+1.09%) |
Aug 13, 2021 | 7.151 | 7.200 | 7.023 | 7.190 | 950,982 | +0.19(+2.66%) |
Aug 12, 2021 | 7.190 | 7.190 | 6.925 | 7.004 | 606,751 | -0.24(-3.38%) |
Aug 11, 2021 | 7.112 | 7.278 | 7.063 | 7.249 | 992,730 | +0.22(+3.06%) |
Aug 10, 2021 | 7.219 | 7.273 | 7.023 | 7.033 | 740,825 | -0.15(-2.05%) |
Aug 09, 2021 | 7.366 | 7.425 | 7.092 | 7.180 | 818,888 | -0.30(-4.06%) |
Aug 06, 2021 | 7.543 | 7.552 | 7.386 | 7.484 | 592,606 | -0.24(-3.05%) |
Aug 05, 2021 | 7.719 | 7.817 | 7.543 | 7.719 | 587,789 | -0.09(-1.13%) |
Aug 04, 2021 | 8.258 | 8.385 | 7.778 | 7.807 | 840,371 | -0.37(-4.55%) |
Aug 03, 2021 | 8.326 | 8.414 | 8.013 | 8.179 | 804,564 | +0.10(+1.21%) |