Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.100 | 8.116 | 8.100 | 8.116 | 145,079 | +0.01(+0.10%) |
Oct 28, 2021 | 8.100 | 8.116 | 8.092 | 8.108 | 289,457 | +0.01(+0.10%) |
Oct 27, 2021 | 8.108 | 8.108 | 8.100 | 8.100 | 193,954 | -0.01(-0.10%) |
Oct 26, 2021 | 8.116 | 8.108 | 272,070 | -0.01(-0.10%) | ||
Oct 25, 2021 | 8.116 | 8.124 | 8.092 | 8.116 | 394,891 | +0.00(+0.00%) |
Oct 22, 2021 | 8.108 | 8.116 | 8.100 | 8.116 | 287,372 | +0.02(+0.20%) |
Oct 21, 2021 | 8.092 | 8.100 | 8.076 | 8.100 | 161,632 | +0.01(+0.10%) |
Oct 20, 2021 | 8.043 | 8.100 | 8.035 | 8.092 | 199,226 | +0.06(+0.71%) |
Oct 19, 2021 | 8.059 | 8.076 | 8.019 | 8.035 | 186,604 | +0.00(+0.00%) |
Oct 18, 2021 | 8.019 | 8.076 | 8.019 | 8.035 | 230,914 | +0.02(+0.30%) |
Oct 15, 2021 | 8.084 | 8.084 | 8.010 | 8.010 | 152,710 | -0.06(-0.71%) |
Oct 14, 2021 | 8.059 | 8.092 | 8.051 | 8.067 | 235,459 | +0.04(+0.54%) |
Oct 13, 2021 | 8.024 | 8.024 | 8.012 | 8.024 | 152,350 | +0.00(+0.00%) |
Oct 12, 2021 | 8.016 | 8.024 | 8.008 | 8.024 | 129,646 | +0.03(+0.40%) |
Oct 11, 2021 | 8.016 | 8.032 | 7.984 | 7.992 | 196,468 | -0.01(-0.10%) |
Oct 08, 2021 | 8.008 | 8.024 | 7.968 | 8.000 | 185,829 | +0.01(+0.10%) |
Oct 07, 2021 | 8.008 | 8.024 | 7.968 | 7.992 | 125,444 | -0.02(-0.20%) |
Oct 06, 2021 | 7.968 | 8.016 | 7.943 | 8.008 | 174,833 | +0.02(+0.30%) |
Oct 05, 2021 | 7.984 | 8.008 | 7.968 | 7.984 | 123,700 | +0.02(+0.20%) |
Oct 04, 2021 | 8.040 | 8.040 | 7.968 | 7.968 | 319,038 | -0.05(-0.61%) |
Oct 01, 2021 | 8.024 | 8.049 | 7.968 | 8.016 | 268,119 | +0.01(+0.10%) |
Sep 30, 2021 | 8.032 | 8.057 | 8.000 | 8.008 | 302,754 | -0.01(-0.10%) |
Sep 29, 2021 | 7.992 | 8.040 | 7.951 | 8.016 | 299,668 | +0.06(+0.71%) |
Sep 28, 2021 | 7.984 | 8.016 | 7.919 | 7.960 | 698,754 | -0.06(-0.81%) |
Sep 27, 2021 | 8.024 | 8.065 | 7.992 | 8.024 | 173,087 | -0.01(-0.10%) |
Sep 24, 2021 | 8.065 | 8.080 | 7.984 | 8.032 | 214,076 | -0.05(-0.60%) |
Sep 23, 2021 | 8.105 | 8.113 | 8.073 | 8.081 | 202,081 | -0.02(-0.30%) |
Sep 22, 2021 | 8.089 | 8.105 | 8.068 | 8.105 | 196,774 | +0.02(+0.30%) |
Sep 21, 2021 | 8.081 | 8.097 | 8.065 | 8.081 | 270,249 | +0.02(+0.30%) |
Sep 20, 2021 | 8.049 | 8.081 | 8.024 | 8.057 | 295,621 | -0.06(-0.70%) |
Sep 17, 2021 | 8.105 | 8.113 | 8.097 | 8.113 | 117,003 | +0.01(+0.10%) |
Sep 16, 2021 | 8.073 | 8.109 | 8.073 | 8.105 | 249,105 | +0.03(+0.40%) |
Sep 15, 2021 | 8.040 | 8.081 | 8.040 | 8.073 | 127,464 | +0.02(+0.30%) |
Sep 14, 2021 | 8.049 | 8.096 | 8.049 | 8.049 | 164,862 | +0.00(+0.03%) |
Sep 13, 2021 | 7.998 | 8.046 | 7.994 | 8.046 | 177,724 | +0.06(+0.70%) |
Sep 10, 2021 | 7.990 | 8.009 | 7.982 | 7.990 | 169,619 | +0.01(+0.10%) |
Sep 09, 2021 | 7.998 | 8.022 | 7.974 | 7.982 | 216,709 | -0.02(-0.20%) |
Sep 08, 2021 | 8.030 | 8.030 | 7.982 | 7.998 | 274,487 | +0.01(+0.10%) |
Sep 07, 2021 | 8.054 | 8.078 | 7.990 | 7.990 | 401,334 | -0.08(-1.00%) |
Sep 03, 2021 | 8.054 | 8.070 | 8.046 | 8.070 | 144,991 | +0.04(+0.50%) |
Sep 02, 2021 | 8.070 | 8.086 | 8.030 | 8.030 | 264,029 | -0.03(-0.40%) |
Sep 01, 2021 | 8.070 | 8.070 | 8.046 | 8.062 | 292,330 | -0.01(-0.10%) |
Aug 31, 2021 | 8.062 | 8.070 | 8.054 | 8.070 | 204,140 | +0.01(+0.10%) |
Aug 30, 2021 | 8.062 | 8.062 | 8.046 | 8.062 | 138,579 | +0.02(+0.30%) |
Aug 27, 2021 | 8.030 | 8.054 | 8.030 | 8.038 | 147,764 | +0.01(+0.10%) |
Aug 26, 2021 | 8.046 | 8.054 | 8.022 | 8.030 | 198,597 | -0.01(-0.10%) |
Aug 25, 2021 | 8.046 | 8.046 | 8.038 | 8.038 | 226,152 | -0.01(-0.10%) |
Aug 24, 2021 | 8.038 | 8.046 | 8.022 | 8.046 | 218,348 | +0.03(+0.40%) |
Aug 23, 2021 | 8.038 | 8.046 | 8.014 | 8.014 | 98,416 | -0.02(-0.20%) |
Aug 20, 2021 | 7.982 | 8.030 | 7.950 | 8.030 | 179,695 | +0.06(+0.81%) |
Aug 19, 2021 | 8.006 | 8.014 | 7.966 | 7.966 | 169,856 | -0.06(-0.70%) |
Aug 18, 2021 | 8.038 | 8.038 | 8.022 | 8.022 | 188,820 | -0.02(-0.20%) |
Aug 17, 2021 | 8.014 | 8.038 | 8.006 | 8.038 | 152,293 | +0.00(+0.00%) |
Aug 16, 2021 | 8.038 | 8.046 | 8.006 | 8.038 | 128,270 | +0.01(+0.10%) |
Aug 13, 2021 | 8.054 | 8.054 | 8.022 | 8.030 | 144,958 | -0.02(-0.30%) |
Aug 12, 2021 | 8.070 | 8.070 | 8.038 | 8.054 | 151,193 | +0.00(+0.03%) |
Aug 11, 2021 | 8.052 | 8.060 | 8.036 | 8.052 | 126,426 | +0.00(+0.00%) |
Aug 10, 2021 | 8.052 | 8.052 | 8.012 | 8.052 | 326,376 | +0.00(+0.00%) |
Aug 09, 2021 | 8.036 | 8.052 | 8.028 | 8.052 | 168,643 | +0.03(+0.40%) |
Aug 06, 2021 | 8.044 | 8.052 | 8.004 | 8.020 | 174,168 | -0.02(-0.20%) |
Aug 05, 2021 | 8.036 | 8.036 | 8.028 | 8.036 | 100,108 | +0.01(+0.10%) |
Aug 04, 2021 | 8.028 | 8.036 | 8.020 | 8.028 | 174,256 | +0.01(+0.10%) |
Aug 03, 2021 | 8.028 | 8.028 | 8.000 | 8.020 | 143,336 | +0.01(+0.10%) |