Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.035 | 8.059 | 8.002 | 8.010 | 302,671 | -0.01(-0.10%) |
Sep 29, 2021 | 7.994 | 8.043 | 7.954 | 8.018 | 299,586 | +0.06(+0.71%) |
Sep 28, 2021 | 7.986 | 8.018 | 7.921 | 7.962 | 698,562 | -0.06(-0.81%) |
Sep 27, 2021 | 8.026 | 8.067 | 7.994 | 8.026 | 173,039 | -0.01(-0.10%) |
Sep 24, 2021 | 8.067 | 8.082 | 7.986 | 8.035 | 214,017 | -0.05(-0.60%) |
Sep 23, 2021 | 8.107 | 8.115 | 8.075 | 8.083 | 202,026 | -0.02(-0.30%) |
Sep 22, 2021 | 8.091 | 8.107 | 8.070 | 8.107 | 196,720 | +0.02(+0.30%) |
Sep 21, 2021 | 8.083 | 8.099 | 8.067 | 8.083 | 270,175 | +0.02(+0.30%) |
Sep 20, 2021 | 8.051 | 8.083 | 8.026 | 8.059 | 295,540 | -0.06(-0.70%) |
Sep 17, 2021 | 8.107 | 8.115 | 8.099 | 8.115 | 116,971 | +0.01(+0.10%) |
Sep 16, 2021 | 8.075 | 8.111 | 8.075 | 8.107 | 249,036 | +0.03(+0.40%) |
Sep 15, 2021 | 8.043 | 8.083 | 8.043 | 8.075 | 127,429 | +0.02(+0.30%) |
Sep 14, 2021 | 8.051 | 8.099 | 8.051 | 8.051 | 164,817 | +0.00(+0.03%) |
Sep 13, 2021 | 8.000 | 8.048 | 7.996 | 8.048 | 177,675 | +0.06(+0.70%) |
Sep 10, 2021 | 7.992 | 8.011 | 7.984 | 7.992 | 169,573 | +0.01(+0.10%) |
Sep 09, 2021 | 8.000 | 8.024 | 7.976 | 7.984 | 216,649 | -0.02(-0.20%) |
Sep 08, 2021 | 8.032 | 8.032 | 7.984 | 8.000 | 274,412 | +0.01(+0.10%) |
Sep 07, 2021 | 8.056 | 8.081 | 7.992 | 7.992 | 401,224 | -0.08(-1.00%) |
Sep 03, 2021 | 8.056 | 8.072 | 8.048 | 8.072 | 144,951 | +0.04(+0.50%) |
Sep 02, 2021 | 8.072 | 8.089 | 8.032 | 8.032 | 263,956 | -0.03(-0.40%) |
Sep 01, 2021 | 8.072 | 8.072 | 8.048 | 8.064 | 292,250 | -0.01(-0.10%) |
Aug 31, 2021 | 8.064 | 8.072 | 8.056 | 8.072 | 204,084 | +0.01(+0.10%) |
Aug 30, 2021 | 8.064 | 8.064 | 8.048 | 8.064 | 138,541 | +0.02(+0.30%) |
Aug 27, 2021 | 8.032 | 8.056 | 8.032 | 8.040 | 147,723 | +0.01(+0.10%) |
Aug 26, 2021 | 8.048 | 8.056 | 8.024 | 8.032 | 198,543 | -0.01(-0.10%) |
Aug 25, 2021 | 8.048 | 8.048 | 8.040 | 8.040 | 226,090 | -0.01(-0.10%) |
Aug 24, 2021 | 8.040 | 8.048 | 8.024 | 8.048 | 218,288 | +0.03(+0.40%) |
Aug 23, 2021 | 8.040 | 8.048 | 8.016 | 8.016 | 98,389 | -0.02(-0.20%) |
Aug 20, 2021 | 7.984 | 8.032 | 7.952 | 8.032 | 179,646 | +0.06(+0.81%) |
Aug 19, 2021 | 8.008 | 8.016 | 7.968 | 7.968 | 169,810 | -0.06(-0.70%) |
Aug 18, 2021 | 8.040 | 8.040 | 8.024 | 8.024 | 188,768 | -0.02(-0.20%) |
Aug 17, 2021 | 8.016 | 8.040 | 8.008 | 8.040 | 152,251 | +0.00(+0.00%) |
Aug 16, 2021 | 8.040 | 8.048 | 8.009 | 8.040 | 128,235 | +0.01(+0.10%) |
Aug 13, 2021 | 8.056 | 8.056 | 8.024 | 8.032 | 144,918 | -0.02(-0.30%) |
Aug 12, 2021 | 8.072 | 8.072 | 8.040 | 8.056 | 151,151 | +0.00(+0.03%) |
Aug 11, 2021 | 8.054 | 8.062 | 8.038 | 8.054 | 126,391 | +0.00(+0.00%) |
Aug 10, 2021 | 8.054 | 8.054 | 8.014 | 8.054 | 326,287 | +0.00(+0.00%) |
Aug 09, 2021 | 8.038 | 8.054 | 8.030 | 8.054 | 168,597 | +0.03(+0.40%) |
Aug 06, 2021 | 8.046 | 8.054 | 8.006 | 8.022 | 174,121 | -0.02(-0.20%) |
Aug 05, 2021 | 8.038 | 8.038 | 8.030 | 8.038 | 100,080 | +0.01(+0.10%) |
Aug 04, 2021 | 8.030 | 8.038 | 8.022 | 8.030 | 174,208 | +0.01(+0.10%) |
Aug 03, 2021 | 8.030 | 8.030 | 8.002 | 8.022 | 143,297 | +0.01(+0.10%) |
Aug 02, 2021 | 8.022 | 8.022 | 8.006 | 8.014 | 288,171 | +0.01(+0.10%) |
Jul 30, 2021 | 7.990 | 8.006 | 7.986 | 8.006 | 145,409 | +0.02(+0.20%) |
Jul 29, 2021 | 7.990 | 7.990 | 7.966 | 7.990 | 221,723 | +0.00(+0.00%) |
Jul 28, 2021 | 7.974 | 7.990 | 7.966 | 7.990 | 137,004 | +0.02(+0.20%) |
Jul 27, 2021 | 7.998 | 7.998 | 7.958 | 7.974 | 252,246 | -0.02(-0.20%) |
Jul 26, 2021 | 7.974 | 7.998 | 7.966 | 7.990 | 134,920 | +0.02(+0.20%) |
Jul 23, 2021 | 7.982 | 7.982 | 7.958 | 7.974 | 221,219 | -0.01(-0.10%) |
Jul 22, 2021 | 7.958 | 7.982 | 7.950 | 7.982 | 143,899 | +0.02(+0.30%) |
Jul 21, 2021 | 7.958 | 7.974 | 7.926 | 7.958 | 353,663 | +0.02(+0.30%) |
Jul 20, 2021 | 7.886 | 7.950 | 7.884 | 7.934 | 238,483 | +0.08(+1.02%) |
Jul 19, 2021 | 7.894 | 7.902 | 7.806 | 7.854 | 349,975 | -0.06(-0.81%) |
Jul 16, 2021 | 7.958 | 7.998 | 7.910 | 7.918 | 917,980 | -0.02(-0.20%) |
Jul 15, 2021 | 7.998 | 7.998 | 7.926 | 7.934 | 224,473 | -0.06(-0.80%) |
Jul 14, 2021 | 8.006 | 8.022 | 7.990 | 7.998 | 215,846 | +0.01(+0.13%) |
Jul 13, 2021 | 8.011 | 8.011 | 7.972 | 7.988 | 418,282 | -0.02(-0.20%) |
Jul 12, 2021 | 7.940 | 8.019 | 7.940 | 8.003 | 505,754 | +0.02(+0.20%) |
Jul 09, 2021 | 7.940 | 7.995 | 7.932 | 7.988 | 167,265 | +0.06(+0.80%) |
Jul 08, 2021 | 7.972 | 7.972 | 7.916 | 7.924 | 360,347 | -0.07(-0.90%) |
Jul 07, 2021 | 7.972 | 8.003 | 7.956 | 7.995 | 155,687 | +0.03(+0.40%) |
Jul 06, 2021 | 7.964 | 7.972 | 7.948 | 7.964 | 213,127 | +0.01(+0.10%) |
Jul 02, 2021 | 7.964 | 7.980 | 7.948 | 7.956 | 181,889 | -0.02(-0.20%) |