Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.837 | 7.845 | 7.610 | 7.707 | 22,862,762 | -0.14(-1.76%) |
Oct 28, 2021 | 7.869 | 7.942 | 7.724 | 7.845 | 23,119,334 | -0.04(-0.51%) |
Oct 27, 2021 | 7.950 | 8.032 | 7.829 | 7.886 | 16,613,928 | -0.11(-1.32%) |
Oct 26, 2021 | 8.137 | 7.991 | 7.991 | 15,849,962 | -0.10(-1.20%) | |
Oct 25, 2021 | 8.072 | 8.113 | 7.942 | 8.088 | 13,489,482 | +0.08(+1.01%) |
Oct 22, 2021 | 8.032 | 8.096 | 7.910 | 8.007 | 19,929,426 | -0.01(-0.10%) |
Oct 21, 2021 | 8.258 | 8.267 | 7.955 | 8.015 | 25,118,150 | -0.24(-2.94%) |
Oct 20, 2021 | 8.113 | 8.267 | 8.080 | 8.258 | 11,294,594 | +0.10(+1.19%) |
Oct 19, 2021 | 8.185 | 8.194 | 8.088 | 8.161 | 11,954,120 | +0.02(+0.20%) |
Oct 18, 2021 | 8.153 | 8.242 | 8.096 | 8.145 | 15,847,267 | +0.05(+0.60%) |
Oct 15, 2021 | 8.137 | 8.161 | 8.056 | 8.096 | 12,972,495 | +0.04(+0.50%) |
Oct 14, 2021 | 8.137 | 8.161 | 8.048 | 8.056 | 19,678,112 | -0.02(-0.20%) |
Oct 13, 2021 | 8.023 | 8.072 | 7.894 | 8.072 | 10,868,404 | +0.05(+0.61%) |
Oct 12, 2021 | 8.048 | 8.169 | 7.987 | 8.023 | 13,101,466 | -0.02(-0.30%) |
Oct 11, 2021 | 8.169 | 8.210 | 7.959 | 8.048 | 17,219,262 | -0.01(-0.10%) |
Oct 08, 2021 | 7.861 | 8.064 | 7.837 | 8.056 | 13,065,517 | +0.24(+3.11%) |
Oct 07, 2021 | 7.683 | 7.813 | 7.667 | 7.813 | 24,330,466 | +0.18(+2.34%) |
Oct 06, 2021 | 7.845 | 7.861 | 7.602 | 7.634 | 26,142,604 | -0.36(-4.46%) |
Oct 05, 2021 | 8.242 | 8.283 | 7.715 | 7.991 | 43,161,924 | -0.18(-2.18%) |
Oct 04, 2021 | 7.999 | 8.177 | 7.942 | 8.169 | 20,802,782 | +0.27(+3.38%) |
Oct 01, 2021 | 7.780 | 7.991 | 7.758 | 7.902 | 15,132,833 | +0.14(+1.77%) |
Sep 30, 2021 | 7.756 | 7.821 | 7.675 | 7.764 | 14,972,180 | +0.00(+0.00%) |
Sep 29, 2021 | 7.715 | 7.780 | 7.643 | 7.764 | 16,330,154 | +0.06(+0.74%) |
Sep 28, 2021 | 7.902 | 7.967 | 7.686 | 7.707 | 14,006,851 | -0.10(-1.25%) |
Sep 27, 2021 | 7.651 | 7.878 | 7.618 | 7.805 | 17,155,090 | +0.28(+3.77%) |
Sep 24, 2021 | 7.634 | 7.647 | 7.497 | 7.521 | 11,451,541 | -0.17(-2.21%) |
Sep 23, 2021 | 7.497 | 7.715 | 7.456 | 7.691 | 17,563,646 | +0.19(+2.59%) |
Sep 22, 2021 | 7.221 | 7.525 | 7.205 | 7.497 | 22,724,284 | +0.32(+4.52%) |
Sep 21, 2021 | 7.213 | 7.229 | 6.970 | 7.172 | 21,300,324 | +0.10(+1.37%) |
Sep 20, 2021 | 7.253 | 7.286 | 6.970 | 7.075 | 36,372,232 | -0.30(-4.07%) |
Sep 17, 2021 | 7.440 | 7.586 | 7.310 | 7.375 | 28,121,418 | -0.03(-0.44%) |
Sep 16, 2021 | 7.489 | 7.520 | 7.391 | 7.407 | 27,330,574 | -0.08(-1.08%) |
Sep 15, 2021 | 7.545 | 7.722 | 7.480 | 7.489 | 29,366,662 | -0.05(-0.65%) |
Sep 14, 2021 | 7.651 | 7.829 | 7.529 | 7.537 | 31,703,364 | -0.03(-0.43%) |
Sep 13, 2021 | 7.586 | 7.675 | 7.525 | 7.570 | 18,464,120 | +0.03(+0.43%) |
Sep 10, 2021 | 7.651 | 7.651 | 7.513 | 7.537 | 10,237,704 | -0.02(-0.21%) |
Sep 09, 2021 | 7.618 | 7.691 | 7.497 | 7.553 | 10,619,343 | -0.10(-1.27%) |
Sep 08, 2021 | 7.707 | 7.805 | 7.634 | 7.651 | 8,624,444 | -0.05(-0.63%) |
Sep 07, 2021 | 7.788 | 7.902 | 7.699 | 7.699 | 11,903,875 | -0.12(-1.55%) |
Sep 03, 2021 | 7.837 | 7.861 | 7.732 | 7.821 | 10,322,626 | -0.02(-0.21%) |
Sep 02, 2021 | 7.659 | 7.845 | 7.659 | 7.837 | 13,289,766 | +0.19(+2.44%) |
Sep 01, 2021 | 7.561 | 7.651 | 7.489 | 7.651 | 12,606,201 | +0.11(+1.51%) |
Aug 31, 2021 | 7.537 | 7.610 | 7.480 | 7.537 | 12,713,646 | +0.00(+0.00%) |
Aug 30, 2021 | 7.724 | 7.740 | 7.529 | 7.537 | 10,509,757 | -0.15(-2.00%) |
Aug 27, 2021 | 7.513 | 7.715 | 7.505 | 7.691 | 11,036,086 | +0.24(+3.15%) |
Aug 26, 2021 | 7.683 | 7.691 | 7.456 | 7.456 | 10,113,844 | -0.23(-2.95%) |
Aug 25, 2021 | 7.618 | 7.736 | 7.561 | 7.683 | 9,064,584 | +0.12(+1.61%) |
Aug 24, 2021 | 7.505 | 7.634 | 7.480 | 7.561 | 12,254,386 | +0.10(+1.30%) |
Aug 23, 2021 | 7.472 | 7.586 | 7.432 | 7.464 | 11,485,614 | +0.15(+2.11%) |
Aug 20, 2021 | 7.205 | 7.497 | 7.189 | 7.310 | 15,096,930 | +0.06(+0.78%) |
Aug 19, 2021 | 7.294 | 7.359 | 7.059 | 7.253 | 23,605,040 | -0.12(-1.65%) |
Aug 18, 2021 | 7.505 | 7.586 | 7.335 | 7.375 | 18,192,078 | -0.18(-2.36%) |
Aug 17, 2021 | 7.699 | 7.756 | 7.480 | 7.553 | 14,045,972 | -0.15(-2.00%) |
Aug 16, 2021 | 7.651 | 7.756 | 7.578 | 7.707 | 14,637,733 | +0.00(+0.00%) |
Aug 13, 2021 | 7.869 | 7.942 | 7.699 | 7.707 | 8,412,984 | -0.17(-2.16%) |
Aug 12, 2021 | 7.740 | 7.878 | 7.618 | 7.878 | 9,920,201 | +0.15(+1.89%) |
Aug 11, 2021 | 7.651 | 7.740 | 7.586 | 7.732 | 11,284,938 | +0.11(+1.49%) |
Aug 10, 2021 | 7.521 | 7.691 | 7.513 | 7.618 | 13,873,555 | +0.14(+1.84%) |
Aug 09, 2021 | 7.440 | 7.521 | 7.326 | 7.480 | 15,107,960 | -0.03(-0.43%) |
Aug 06, 2021 | 7.424 | 7.626 | 7.424 | 7.513 | 14,538,333 | +0.12(+1.64%) |
Aug 05, 2021 | 7.472 | 7.634 | 7.379 | 7.391 | 21,058,268 | +0.00(+0.03%) |
Aug 04, 2021 | 7.612 | 7.674 | 7.389 | 7.389 | 31,772,158 | -0.35(-4.53%) |
Aug 03, 2021 | 7.788 | 7.788 | 7.542 | 7.740 | 18,553,650 | +0.01(+0.10%) |