Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.910 | 7.967 | 7.844 | 7.919 | 1,006,085 | -0.07(-0.83%) |
Oct 28, 2021 | 7.768 | 7.986 | 7.758 | 7.986 | 1,234,640 | +0.20(+2.56%) |
Oct 27, 2021 | 7.815 | 7.901 | 7.739 | 7.787 | 816,119 | +0.00(+0.00%) |
Oct 26, 2021 | 7.995 | 7.787 | 7.787 | 631,328 | -0.18(-2.26%) | |
Oct 25, 2021 | 7.844 | 7.976 | 7.844 | 7.967 | 882,233 | -0.01(-0.12%) |
Oct 22, 2021 | 8.071 | 8.100 | 7.948 | 7.976 | 610,413 | -0.12(-1.52%) |
Oct 21, 2021 | 8.176 | 8.204 | 7.967 | 8.100 | 2,092,923 | -0.05(-0.58%) |
Oct 20, 2021 | 8.014 | 8.237 | 8.014 | 8.147 | 1,640,034 | +0.10(+1.30%) |
Oct 19, 2021 | 8.062 | 8.062 | 7.948 | 8.043 | 730,247 | +0.00(+0.00%) |
Oct 18, 2021 | 8.014 | 8.095 | 7.938 | 8.043 | 604,970 | +0.00(+0.00%) |
Oct 15, 2021 | 8.157 | 8.185 | 8.005 | 8.043 | 977,061 | -0.06(-0.70%) |
Oct 14, 2021 | 8.062 | 8.195 | 8.043 | 8.100 | 1,421,426 | +0.16(+2.03%) |
Oct 13, 2021 | 7.901 | 7.981 | 7.825 | 7.938 | 1,097,048 | +0.09(+1.09%) |
Oct 12, 2021 | 7.825 | 7.910 | 7.815 | 7.853 | 976,804 | +0.00(+0.00%) |
Oct 11, 2021 | 7.967 | 8.043 | 7.844 | 7.853 | 989,882 | -0.08(-0.96%) |
Oct 08, 2021 | 7.806 | 8.052 | 7.787 | 7.929 | 1,646,059 | +0.19(+2.45%) |
Oct 07, 2021 | 7.844 | 8.062 | 7.668 | 7.739 | 2,553,346 | -0.02(-0.24%) |
Oct 06, 2021 | 7.815 | 7.863 | 7.640 | 7.758 | 1,758,677 | -0.15(-1.92%) |
Oct 05, 2021 | 7.673 | 7.957 | 7.625 | 7.910 | 3,897,541 | +0.21(+2.71%) |
Oct 04, 2021 | 7.749 | 7.801 | 7.635 | 7.701 | 1,310,177 | -0.05(-0.61%) |
Oct 01, 2021 | 7.663 | 7.768 | 7.573 | 7.749 | 1,844,131 | +0.08(+0.99%) |
Sep 30, 2021 | 7.777 | 7.833 | 7.616 | 7.673 | 1,529,653 | -0.10(-1.34%) |
Sep 29, 2021 | 7.777 | 7.825 | 7.701 | 7.777 | 1,219,765 | +0.03(+0.37%) |
Sep 28, 2021 | 7.844 | 7.938 | 7.678 | 7.749 | 1,392,391 | -0.14(-1.80%) |
Sep 27, 2021 | 7.749 | 8.071 | 7.701 | 7.891 | 2,608,637 | +0.14(+1.84%) |
Sep 24, 2021 | 7.768 | 7.901 | 7.692 | 7.749 | 1,794,209 | -0.03(-0.37%) |
Sep 23, 2021 | 7.625 | 7.938 | 7.616 | 7.777 | 2,085,018 | +0.17(+2.24%) |
Sep 22, 2021 | 7.635 | 7.749 | 7.569 | 7.607 | 1,435,040 | +0.09(+1.13%) |
Sep 21, 2021 | 7.749 | 7.796 | 7.502 | 7.521 | 2,743,145 | -0.18(-2.34%) |
Sep 20, 2021 | 7.692 | 7.801 | 7.578 | 7.701 | 2,394,360 | -0.17(-2.17%) |
Sep 17, 2021 | 7.844 | 7.891 | 7.635 | 7.872 | 6,013,066 | +0.35(+4.67%) |
Sep 16, 2021 | 7.540 | 7.659 | 7.455 | 7.521 | 1,581,252 | +0.02(+0.25%) |
Sep 15, 2021 | 7.597 | 7.602 | 7.441 | 7.502 | 2,218,302 | -0.06(-0.82%) |
Sep 14, 2021 | 7.989 | 7.989 | 7.545 | 7.564 | 2,511,009 | -0.39(-4.87%) |
Sep 13, 2021 | 7.734 | 8.036 | 7.672 | 7.951 | 1,923,243 | +0.29(+3.82%) |
Sep 10, 2021 | 7.960 | 7.960 | 7.649 | 7.658 | 1,460,657 | -0.27(-3.45%) |
Sep 09, 2021 | 8.017 | 8.045 | 7.885 | 7.932 | 1,183,597 | -0.14(-1.75%) |
Sep 08, 2021 | 8.083 | 8.112 | 7.942 | 8.074 | 1,661,181 | -0.07(-0.81%) |
Sep 07, 2021 | 8.215 | 8.300 | 8.130 | 8.140 | 815,479 | -0.10(-1.26%) |
Sep 03, 2021 | 8.253 | 8.348 | 8.178 | 8.244 | 1,353,520 | +0.04(+0.46%) |
Sep 02, 2021 | 8.263 | 8.461 | 8.197 | 8.206 | 1,752,690 | -0.01(-0.11%) |
Sep 01, 2021 | 8.093 | 8.286 | 8.083 | 8.215 | 3,576,620 | +0.13(+1.64%) |
Aug 31, 2021 | 7.913 | 8.116 | 7.885 | 8.083 | 2,085,462 | +0.21(+2.64%) |
Aug 30, 2021 | 7.989 | 7.989 | 7.842 | 7.875 | 1,200,682 | -0.08(-1.07%) |
Aug 27, 2021 | 7.838 | 8.027 | 7.809 | 7.960 | 1,129,152 | +0.11(+1.44%) |
Aug 26, 2021 | 7.989 | 8.027 | 7.847 | 7.847 | 1,429,757 | -0.14(-1.77%) |
Aug 25, 2021 | 7.923 | 8.031 | 7.838 | 7.989 | 1,265,481 | +0.08(+0.95%) |
Aug 24, 2021 | 7.828 | 7.951 | 7.809 | 7.913 | 1,334,539 | +0.07(+0.84%) |
Aug 23, 2021 | 7.790 | 7.909 | 7.762 | 7.847 | 1,185,261 | +0.09(+1.22%) |
Aug 20, 2021 | 7.658 | 7.772 | 7.602 | 7.753 | 1,301,685 | +0.08(+0.98%) |
Aug 19, 2021 | 7.611 | 7.932 | 7.451 | 7.677 | 5,606,990 | -0.06(-0.73%) |
Aug 18, 2021 | 7.970 | 8.017 | 7.724 | 7.734 | 1,803,200 | -0.27(-3.42%) |
Aug 17, 2021 | 8.187 | 8.187 | 7.894 | 8.008 | 3,643,421 | -0.22(-2.64%) |
Aug 16, 2021 | 8.215 | 8.272 | 8.074 | 8.225 | 2,157,236 | -0.07(-0.80%) |
Aug 13, 2021 | 8.461 | 8.461 | 8.263 | 8.291 | 1,488,003 | -0.13(-1.57%) |
Aug 12, 2021 | 8.527 | 8.590 | 8.404 | 8.423 | 1,923,760 | -0.15(-1.76%) |
Aug 11, 2021 | 8.565 | 8.612 | 8.423 | 8.574 | 1,576,030 | -0.09(-1.09%) |
Aug 10, 2021 | 8.650 | 8.735 | 8.518 | 8.669 | 3,601,613 | +0.04(+0.44%) |
Aug 09, 2021 | 8.716 | 8.924 | 8.598 | 8.631 | 1,978,067 | -0.13(-1.51%) |
Aug 06, 2021 | 8.754 | 8.886 | 8.621 | 8.763 | 2,261,848 | +0.08(+0.87%) |
Aug 05, 2021 | 9.802 | 9.915 | 8.612 | 8.688 | 8,085,413 | -1.24(-12.46%) |
Aug 04, 2021 | 9.906 | 9.981 | 9.773 | 9.925 | 2,809,403 | -0.11(-1.13%) |
Aug 03, 2021 | 10.09 | 10.11 | 9.811 | 10.04 | 1,841,586 | +0.01(+0.09%) |