Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.970 | 7.980 | 7.910 | 7.940 | 190,275 | -0.03(-0.38%) |
Sep 29, 2021 | 7.960 | 7.990 | 7.960 | 7.970 | 543,659 | +0.01(+0.13%) |
Sep 28, 2021 | 7.990 | 8.000 | 7.940 | 7.960 | 158,999 | -0.05(-0.62%) |
Sep 27, 2021 | 7.970 | 8.020 | 7.970 | 8.010 | 254,613 | +0.05(+0.63%) |
Sep 24, 2021 | 7.970 | 7.980 | 7.960 | 7.960 | 114,369 | -0.05(-0.62%) |
Sep 23, 2021 | 7.980 | 8.020 | 7.980 | 8.010 | 218,118 | +0.05(+0.63%) |
Sep 22, 2021 | 7.950 | 7.980 | 7.940 | 7.960 | 290,884 | +0.04(+0.51%) |
Sep 21, 2021 | 7.960 | 7.970 | 7.910 | 7.920 | 136,343 | +0.00(+0.00%) |
Sep 20, 2021 | 7.960 | 7.960 | 7.860 | 7.920 | 504,347 | -0.13(-1.61%) |
Sep 17, 2021 | 8.070 | 8.100 | 8.030 | 8.050 | 187,799 | -0.05(-0.62%) |
Sep 16, 2021 | 8.100 | 8.120 | 8.080 | 8.100 | 77,154 | +0.01(+0.12%) |
Sep 15, 2021 | 8.060 | 8.100 | 8.040 | 8.090 | 64,199 | +0.03(+0.37%) |
Sep 14, 2021 | 8.070 | 8.100 | 8.050 | 8.060 | 85,767 | -0.02(-0.25%) |
Sep 13, 2021 | 8.070 | 8.100 | 8.060 | 8.080 | 70,125 | +0.02(+0.25%) |
Sep 10, 2021 | 8.100 | 8.100 | 8.050 | 8.060 | 100,499 | -0.02(-0.25%) |
Sep 09, 2021 | 8.080 | 8.110 | 8.070 | 8.080 | 154,879 | +0.02(+0.25%) |
Sep 08, 2021 | 8.070 | 8.080 | 8.050 | 8.060 | 106,972 | +0.00(+0.00%) |
Sep 07, 2021 | 8.070 | 8.100 | 8.060 | 8.060 | 73,825 | +0.00(+0.00%) |
Sep 03, 2021 | 8.060 | 8.060 | 8.060 | 0 | +0.00(+0.00%) | |
Sep 02, 2021 | 8.080 | 8.090 | 8.050 | 8.060 | 75,972 | -0.01(-0.12%) |
Sep 01, 2021 | 8.050 | 8.090 | 8.050 | 8.070 | 161,455 | +0.01(+0.12%) |
Aug 31, 2021 | 8.090 | 8.120 | 8.060 | 8.060 | 58,634 | -0.03(-0.37%) |
Aug 30, 2021 | 8.130 | 8.130 | 8.080 | 8.090 | 212,901 | -0.02(-0.25%) |
Aug 27, 2021 | 8.110 | 8.130 | 8.100 | 8.110 | 146,329 | -0.01(-0.12%) |
Aug 26, 2021 | 8.180 | 8.180 | 8.110 | 8.120 | 130,064 | -0.04(-0.49%) |
Aug 25, 2021 | 8.160 | 8.190 | 8.140 | 8.160 | 139,623 | -0.01(-0.12%) |
Aug 24, 2021 | 8.170 | 8.180 | 8.160 | 8.170 | 77,473 | +0.01(+0.12%) |
Aug 23, 2021 | 8.160 | 8.170 | 8.150 | 8.160 | 131,696 | +0.02(+0.25%) |
Aug 20, 2021 | 8.110 | 8.150 | 8.090 | 8.140 | 67,684 | +0.04(+0.49%) |
Aug 19, 2021 | 8.090 | 8.100 | 8.060 | 8.100 | 224,132 | -0.03(-0.37%) |
Aug 18, 2021 | 8.100 | 8.140 | 8.100 | 8.130 | 71,752 | +0.01(+0.12%) |
Aug 17, 2021 | 8.150 | 8.150 | 8.090 | 8.120 | 174,007 | -0.04(-0.49%) |
Aug 16, 2021 | 8.140 | 8.160 | 8.120 | 8.160 | 119,112 | +0.01(+0.12%) |
Aug 13, 2021 | 8.160 | 8.170 | 8.130 | 8.150 | 82,871 | +0.00(+0.00%) |
Aug 12, 2021 | 8.150 | 8.150 | 8.110 | 8.150 | 143,723 | +0.01(+0.12%) |
Aug 11, 2021 | 8.090 | 8.150 | 8.090 | 8.140 | 202,066 | +0.04(+0.49%) |
Aug 10, 2021 | 8.070 | 8.100 | 8.050 | 8.100 | 180,820 | +0.03(+0.37%) |
Aug 09, 2021 | 8.030 | 8.070 | 8.020 | 8.070 | 127,756 | +0.02(+0.25%) |
Aug 06, 2021 | 7.980 | 8.060 | 7.980 | 8.050 | 268,159 | +0.07(+0.88%) |
Aug 05, 2021 | 7.960 | 7.980 | 7.950 | 7.980 | 84,551 | +0.05(+0.63%) |
Aug 04, 2021 | 7.920 | 7.960 | 7.910 | 7.930 | 129,110 | +0.01(+0.13%) |
Aug 03, 2021 | 7.910 | 7.940 | 7.890 | 7.920 | 261,485 | +0.00(+0.00%) |
Jul 30, 2021 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 7.880 | 7.930 | 7.880 | 7.920 | 219,096 | +0.06(+0.76%) |
Jul 28, 2021 | 7.870 | 7.870 | 7.820 | 7.860 | 146,894 | +0.01(+0.13%) |
Jul 27, 2021 | 7.840 | 7.880 | 7.820 | 7.850 | 260,758 | +0.00(+0.00%) |
Jul 26, 2021 | 7.840 | 7.850 | 7.820 | 7.850 | 97,845 | -0.02(-0.25%) |
Jul 23, 2021 | 7.880 | 7.900 | 7.870 | 7.870 | 125,305 | +0.01(+0.13%) |
Jul 22, 2021 | 7.870 | 7.870 | 7.820 | 7.860 | 136,002 | -0.01(-0.13%) |
Jul 21, 2021 | 7.830 | 7.880 | 7.830 | 7.870 | 52,703 | +0.06(+0.77%) |
Jul 20, 2021 | 7.760 | 7.830 | 7.750 | 7.810 | 247,131 | +0.06(+0.77%) |
Jul 19, 2021 | 7.830 | 7.830 | 7.730 | 7.750 | 387,977 | -0.12(-1.52%) |
Jul 16, 2021 | 7.920 | 7.930 | 7.870 | 7.870 | 156,661 | -0.04(-0.51%) |
Jul 15, 2021 | 7.880 | 7.920 | 7.880 | 7.910 | 65,959 | +0.01(+0.13%) |
Jul 14, 2021 | 7.890 | 7.920 | 7.880 | 7.900 | 118,243 | +0.00(+0.00%) |
Jul 13, 2021 | 7.930 | 7.930 | 7.880 | 7.900 | 110,010 | -0.01(-0.13%) |
Jul 12, 2021 | 7.900 | 7.910 | 7.870 | 7.910 | 64,650 | +0.03(+0.38%) |
Jul 09, 2021 | 7.830 | 7.900 | 7.830 | 7.880 | 107,848 | +0.07(+0.90%) |
Jul 08, 2021 | 7.860 | 7.860 | 7.770 | 7.810 | 539,622 | -0.08(-1.01%) |
Jul 07, 2021 | 7.910 | 7.910 | 7.870 | 7.890 | 167,193 | -0.01(-0.13%) |
Jul 06, 2021 | 7.920 | 7.930 | 7.880 | 7.900 | 167,851 | -0.03(-0.38%) |
Jul 05, 2021 | 7.900 | 7.930 | 7.890 | 7.930 | 63,684 | +0.04(+0.51%) |