Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.100 | 8.100 | 8.063 | 7.997 | 89,880 | -0.09(-1.16%) |
Sep 29, 2021 | 8.081 | 8.128 | 8.044 | 8.091 | 384,519 | -0.03(-0.35%) |
Sep 28, 2021 | 8.128 | 8.175 | 8.072 | 8.119 | 146,342 | +0.09(+1.17%) |
Sep 27, 2021 | 8.035 | 8.035 | 8.007 | 8.025 | 79,287 | +0.06(+0.70%) |
Sep 24, 2021 | 7.941 | 7.978 | 7.932 | 7.969 | 89,301 | +0.07(+0.95%) |
Sep 23, 2021 | 7.791 | 7.894 | 7.791 | 7.894 | 80,538 | +0.20(+2.55%) |
Sep 22, 2021 | 7.717 | 7.740 | 7.698 | 7.698 | 73,933 | -0.02(-0.30%) |
Sep 21, 2021 | 7.698 | 7.726 | 7.689 | 7.721 | 31,480 | +0.02(+0.30%) |
Sep 20, 2021 | 7.735 | 7.745 | 7.670 | 7.698 | 215,713 | -0.12(-1.56%) |
Sep 17, 2021 | 7.801 | 7.838 | 7.801 | 7.819 | 31,643 | +0.07(+0.97%) |
Sep 16, 2021 | 7.754 | 7.777 | 7.726 | 7.745 | 48,168 | +0.04(+0.49%) |
Sep 15, 2021 | 7.660 | 7.726 | 7.660 | 7.707 | 15,842 | +0.06(+0.73%) |
Sep 14, 2021 | 7.707 | 7.707 | 7.623 | 7.651 | 30,657 | -0.07(-0.97%) |
Sep 13, 2021 | 7.745 | 7.745 | 7.717 | 7.726 | 25,091 | -0.04(-0.48%) |
Sep 10, 2021 | 7.735 | 7.782 | 7.717 | 7.763 | 31,200 | +0.07(+0.97%) |
Sep 09, 2021 | 7.754 | 7.763 | 7.665 | 7.689 | 64,982 | -0.07(-0.96%) |
Sep 08, 2021 | 7.791 | 7.801 | 7.745 | 7.763 | 51,661 | -0.05(-0.60%) |
Sep 07, 2021 | 7.801 | 7.838 | 7.782 | 7.810 | 44,490 | +0.08(+1.09%) |
Sep 03, 2021 | 7.735 | 7.754 | 7.726 | 7.726 | 42,798 | +0.04(+0.49%) |
Sep 02, 2021 | 7.679 | 7.754 | 7.679 | 7.689 | 211,701 | -0.02(-0.24%) |
Sep 01, 2021 | 7.679 | 7.718 | 7.679 | 7.707 | 47,241 | -0.01(-0.12%) |
Aug 31, 2021 | 7.698 | 7.721 | 7.651 | 7.717 | 29,041 | +0.04(+0.49%) |
Aug 30, 2021 | 7.735 | 7.735 | 7.679 | 7.679 | 17,715 | -0.05(-0.61%) |
Aug 27, 2021 | 7.810 | 7.819 | 7.726 | 7.726 | 106,844 | -0.07(-0.92%) |
Aug 26, 2021 | 7.801 | 7.829 | 7.791 | 7.798 | 47,023 | -0.00(-0.04%) |
Aug 25, 2021 | 7.707 | 7.810 | 7.707 | 7.801 | 98,566 | +0.09(+1.11%) |
Aug 24, 2021 | 7.689 | 7.717 | 7.670 | 7.715 | 46,231 | +0.06(+0.83%) |
Aug 23, 2021 | 7.670 | 7.679 | 7.651 | 7.652 | 46,015 | -0.03(-0.34%) |
Aug 20, 2021 | 7.651 | 7.679 | 7.623 | 7.678 | 187,079 | +0.04(+0.47%) |
Aug 19, 2021 | 7.632 | 7.660 | 7.632 | 7.642 | 108,974 | -0.05(-0.61%) |
Aug 18, 2021 | 7.689 | 7.726 | 7.670 | 7.689 | 46,704 | +0.01(+0.14%) |
Aug 17, 2021 | 7.679 | 7.679 | 7.642 | 7.678 | 65,476 | +0.02(+0.23%) |
Aug 16, 2021 | 7.651 | 7.670 | 7.604 | 7.660 | 53,484 | -0.07(-0.85%) |
Aug 13, 2021 | 7.829 | 7.829 | 7.726 | 7.726 | 44,929 | -0.13(-1.67%) |
Aug 12, 2021 | 7.857 | 7.876 | 7.829 | 7.857 | 80,128 | +0.03(+0.42%) |
Aug 11, 2021 | 7.848 | 7.885 | 7.773 | 7.824 | 44,349 | -0.03(-0.42%) |
Aug 10, 2021 | 7.810 | 7.876 | 7.809 | 7.857 | 44,357 | +0.05(+0.61%) |
Aug 09, 2021 | 7.745 | 7.810 | 7.712 | 7.809 | 38,505 | +0.04(+0.47%) |
Aug 06, 2021 | 7.745 | 7.773 | 7.726 | 7.773 | 53,424 | +0.15(+1.95%) |
Aug 05, 2021 | 7.586 | 7.632 | 7.586 | 7.624 | 46,531 | +0.07(+0.94%) |
Aug 04, 2021 | 7.483 | 7.623 | 7.482 | 7.553 | 100,095 | +0.01(+0.17%) |
Aug 03, 2021 | 7.558 | 7.558 | 7.511 | 7.540 | 19,184 | -0.02(-0.25%) |
Aug 02, 2021 | 7.632 | 7.632 | 7.520 | 7.558 | 84,985 | -0.10(-1.27%) |
Jul 30, 2021 | 7.679 | 7.689 | 7.642 | 7.656 | 19,803 | -0.08(-1.03%) |
Jul 29, 2021 | 7.745 | 7.745 | 7.689 | 7.735 | 59,544 | +0.07(+0.98%) |
Jul 28, 2021 | 7.745 | 7.745 | 7.660 | 7.660 | 23,630 | -0.01(-0.16%) |
Jul 27, 2021 | 7.679 | 7.698 | 7.660 | 7.673 | 34,285 | -0.10(-1.28%) |
Jul 26, 2021 | 7.754 | 7.773 | 7.726 | 7.773 | 60,310 | -0.01(-0.12%) |
Jul 23, 2021 | 7.801 | 7.801 | 7.758 | 7.782 | 25,676 | +0.04(+0.48%) |
Jul 22, 2021 | 7.801 | 7.801 | 7.679 | 7.745 | 23,063 | -0.04(-0.48%) |
Jul 21, 2021 | 7.717 | 7.828 | 7.717 | 7.782 | 54,964 | +0.15(+1.96%) |
Jul 20, 2021 | 7.558 | 7.679 | 7.520 | 7.632 | 80,476 | +0.01(+0.12%) |
Jul 19, 2021 | 7.660 | 7.717 | 7.586 | 7.623 | 200,395 | -0.21(-2.67%) |
Jul 16, 2021 | 7.876 | 7.894 | 7.829 | 7.832 | 91,925 | -0.03(-0.43%) |
Jul 15, 2021 | 7.894 | 7.941 | 7.829 | 7.866 | 86,442 | -0.06(-0.71%) |
Jul 14, 2021 | 7.988 | 7.988 | 7.922 | 7.922 | 94,640 | -0.10(-1.29%) |
Jul 13, 2021 | 7.960 | 8.035 | 7.913 | 8.026 | 37,014 | +0.12(+1.54%) |
Jul 12, 2021 | 7.894 | 7.969 | 7.894 | 7.904 | 39,698 | -0.05(-0.59%) |
Jul 09, 2021 | 7.941 | 7.950 | 7.913 | 7.950 | 42,547 | +0.15(+1.92%) |
Jul 08, 2021 | 7.857 | 7.857 | 7.765 | 7.801 | 88,859 | -0.08(-1.07%) |
Jul 07, 2021 | 7.941 | 7.941 | 7.773 | 7.885 | 193,139 | -0.05(-0.59%) |
Jul 06, 2021 | 8.063 | 8.063 | 7.932 | 7.932 | 56,472 | -0.14(-1.79%) |
Jul 02, 2021 | 8.147 | 8.170 | 8.072 | 8.076 | 24,109 | -0.12(-1.43%) |