Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.030 | 8.030 | 7.866 | 7.881 | 743,256 | -0.15(-1.85%) |
Oct 28, 2021 | 8.089 | 8.089 | 7.953 | 8.030 | 692,252 | -0.05(-0.59%) |
Oct 27, 2021 | 8.214 | 8.232 | 8.060 | 8.077 | 793,860 | -0.14(-1.66%) |
Oct 26, 2021 | 8.297 | 8.196 | 8.214 | 1,042,229 | -0.08(-1.00%) | |
Oct 25, 2021 | 8.083 | 8.303 | 8.065 | 8.297 | 905,408 | +0.24(+2.95%) |
Oct 22, 2021 | 8.089 | 8.143 | 8.012 | 8.060 | 615,638 | -0.02(-0.29%) |
Oct 21, 2021 | 8.048 | 8.143 | 8.012 | 8.083 | 548,270 | +0.02(+0.22%) |
Oct 20, 2021 | 8.006 | 8.107 | 7.956 | 8.065 | 442,829 | +0.07(+0.82%) |
Oct 19, 2021 | 8.119 | 8.119 | 7.953 | 8.000 | 919,376 | -0.07(-0.81%) |
Oct 18, 2021 | 8.060 | 8.131 | 7.970 | 8.065 | 462,355 | -0.07(-0.80%) |
Oct 15, 2021 | 8.339 | 8.368 | 8.131 | 8.131 | 960,627 | -0.11(-1.30%) |
Oct 14, 2021 | 8.285 | 8.321 | 8.187 | 8.238 | 499,985 | +0.06(+0.73%) |
Oct 13, 2021 | 8.137 | 8.232 | 8.054 | 8.178 | 546,465 | +0.05(+0.66%) |
Oct 12, 2021 | 8.232 | 8.262 | 8.101 | 8.125 | 783,203 | -0.08(-0.94%) |
Oct 11, 2021 | 8.268 | 8.440 | 8.190 | 8.202 | 679,948 | -0.03(-0.36%) |
Oct 08, 2021 | 8.119 | 8.238 | 8.089 | 8.232 | 520,928 | +0.13(+1.61%) |
Oct 07, 2021 | 8.172 | 8.244 | 8.065 | 8.101 | 962,441 | +0.01(+0.15%) |
Oct 06, 2021 | 7.994 | 8.095 | 7.822 | 8.089 | 758,274 | +0.07(+0.89%) |
Oct 05, 2021 | 7.953 | 8.065 | 7.881 | 8.018 | 1,127,751 | +0.05(+0.67%) |
Oct 04, 2021 | 7.947 | 8.042 | 7.875 | 7.964 | 837,414 | +0.02(+0.22%) |
Oct 01, 2021 | 7.620 | 8.071 | 7.608 | 7.947 | 1,876,287 | +0.37(+4.86%) |
Sep 30, 2021 | 7.697 | 7.715 | 7.542 | 7.578 | 1,178,601 | -0.10(-1.32%) |
Sep 29, 2021 | 7.560 | 7.694 | 7.513 | 7.679 | 606,674 | +0.10(+1.33%) |
Sep 28, 2021 | 7.566 | 7.670 | 7.513 | 7.578 | 999,928 | +0.01(+0.16%) |
Sep 27, 2021 | 7.340 | 7.661 | 7.340 | 7.566 | 995,594 | +0.23(+3.16%) |
Sep 24, 2021 | 7.388 | 7.447 | 7.328 | 7.334 | 600,961 | -0.11(-1.44%) |
Sep 23, 2021 | 7.364 | 7.507 | 7.340 | 7.441 | 681,127 | +0.12(+1.71%) |
Sep 22, 2021 | 7.257 | 7.364 | 7.257 | 7.317 | 734,765 | +0.09(+1.23%) |
Sep 21, 2021 | 7.287 | 7.371 | 7.180 | 7.227 | 713,298 | -0.01(-0.16%) |
Sep 20, 2021 | 7.180 | 7.287 | 7.132 | 7.239 | 981,123 | -0.11(-1.54%) |
Sep 17, 2021 | 7.364 | 7.375 | 7.251 | 7.352 | 2,288,315 | -0.01(-0.08%) |
Sep 16, 2021 | 7.459 | 7.531 | 7.287 | 7.358 | 1,265,306 | -0.10(-1.28%) |
Sep 15, 2021 | 7.382 | 7.542 | 7.272 | 7.453 | 1,280,596 | +0.06(+0.80%) |
Sep 14, 2021 | 7.739 | 7.745 | 7.382 | 7.394 | 1,734,375 | -0.21(-2.74%) |
Sep 13, 2021 | 8.298 | 8.339 | 7.549 | 7.602 | 2,461,306 | -0.80(-9.54%) |
Sep 10, 2021 | 8.567 | 8.620 | 8.386 | 8.404 | 848,194 | -0.15(-1.71%) |
Sep 09, 2021 | 8.667 | 8.685 | 8.545 | 8.550 | 851,657 | -0.18(-2.01%) |
Sep 08, 2021 | 8.778 | 8.781 | 8.649 | 8.725 | 694,543 | -0.09(-1.06%) |
Sep 07, 2021 | 8.895 | 8.924 | 8.813 | 8.819 | 491,735 | -0.10(-1.12%) |
Sep 03, 2021 | 8.930 | 8.930 | 8.807 | 8.919 | 627,155 | -0.01(-0.13%) |
Sep 02, 2021 | 8.837 | 8.960 | 8.813 | 8.930 | 731,624 | +0.12(+1.33%) |
Sep 01, 2021 | 8.848 | 8.895 | 8.690 | 8.813 | 759,702 | +0.02(+0.27%) |
Aug 31, 2021 | 8.755 | 8.824 | 8.644 | 8.790 | 999,973 | +0.07(+0.81%) |
Aug 30, 2021 | 8.784 | 8.837 | 8.685 | 8.720 | 886,535 | -0.02(-0.27%) |
Aug 27, 2021 | 8.439 | 8.778 | 8.439 | 8.743 | 1,276,329 | +0.32(+3.82%) |
Aug 26, 2021 | 8.515 | 8.591 | 8.421 | 8.421 | 618,449 | -0.06(-0.69%) |
Aug 25, 2021 | 8.509 | 8.597 | 8.427 | 8.480 | 1,335,273 | +0.01(+0.07%) |
Aug 24, 2021 | 8.456 | 8.509 | 8.374 | 8.474 | 383,234 | +0.05(+0.56%) |
Aug 23, 2021 | 8.445 | 8.480 | 8.374 | 8.427 | 452,189 | +0.08(+0.91%) |
Aug 20, 2021 | 8.251 | 8.409 | 8.228 | 8.351 | 588,144 | +0.06(+0.78%) |
Aug 19, 2021 | 8.328 | 8.380 | 8.234 | 8.287 | 807,256 | -0.12(-1.46%) |
Aug 18, 2021 | 8.421 | 8.521 | 8.386 | 8.409 | 586,961 | -0.05(-0.62%) |
Aug 17, 2021 | 8.374 | 8.468 | 8.304 | 8.462 | 710,165 | +0.02(+0.21%) |
Aug 16, 2021 | 8.503 | 8.544 | 8.415 | 8.445 | 512,846 | -0.07(-0.82%) |
Aug 13, 2021 | 8.562 | 8.626 | 8.421 | 8.515 | 879,312 | -0.01(-0.14%) |
Aug 12, 2021 | 8.603 | 8.664 | 8.486 | 8.527 | 840,217 | -0.09(-1.02%) |
Aug 11, 2021 | 8.573 | 8.661 | 8.427 | 8.614 | 626,388 | +0.12(+1.38%) |
Aug 10, 2021 | 8.333 | 8.538 | 8.316 | 8.497 | 725,190 | +0.13(+1.61%) |
Aug 09, 2021 | 8.316 | 8.415 | 8.257 | 8.363 | 581,168 | +0.02(+0.28%) |
Aug 06, 2021 | 8.480 | 8.486 | 8.251 | 8.339 | 840,320 | -0.04(-0.49%) |
Aug 05, 2021 | 8.070 | 8.409 | 7.965 | 8.380 | 1,206,174 | +0.66(+8.57%) |
Aug 04, 2021 | 7.783 | 7.830 | 7.678 | 7.719 | 655,962 | -0.15(-1.86%) |
Aug 03, 2021 | 7.783 | 7.906 | 7.725 | 7.865 | 1,238,101 | +0.11(+1.43%) |