Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.862 | 7.862 | 7.667 | 7.681 | 2,669,006 | -0.20(-2.53%) |
Oct 28, 2021 | 8.107 | 8.170 | 7.808 | 7.880 | 2,629,700 | -0.10(-1.25%) |
Oct 27, 2021 | 8.197 | 8.152 | 7.944 | 7.980 | 1,619,588 | -0.23(-2.76%) |
Oct 26, 2021 | 8.224 | 8.206 | 1,615,282 | +0.01(+0.11%) | ||
Oct 25, 2021 | 8.233 | 8.279 | 8.098 | 8.197 | 1,183,686 | -0.07(-0.88%) |
Oct 22, 2021 | 8.306 | 8.442 | 8.270 | 8.270 | 862,075 | +0.00(+0.00%) |
Oct 21, 2021 | 8.532 | 8.587 | 8.265 | 8.270 | 2,385,459 | -0.26(-3.08%) |
Oct 20, 2021 | 8.360 | 8.541 | 8.315 | 8.532 | 1,139,715 | +0.21(+2.50%) |
Oct 19, 2021 | 8.487 | 8.514 | 8.288 | 8.324 | 1,183,587 | -0.11(-1.29%) |
Oct 18, 2021 | 8.451 | 8.487 | 8.342 | 8.433 | 1,142,088 | -0.02(-0.21%) |
Oct 15, 2021 | 8.460 | 8.523 | 8.433 | 8.451 | 1,502,351 | +0.03(+0.32%) |
Oct 14, 2021 | 8.469 | 8.496 | 8.333 | 8.424 | 1,152,695 | +0.05(+0.54%) |
Oct 13, 2021 | 8.442 | 8.451 | 8.356 | 8.378 | 1,615,978 | -0.12(-1.39%) |
Oct 12, 2021 | 8.374 | 8.501 | 8.297 | 8.496 | 1,315,025 | +0.14(+1.63%) |
Oct 11, 2021 | 8.387 | 8.406 | 8.329 | 8.360 | 921,529 | +0.05(+0.54%) |
Oct 08, 2021 | 8.279 | 8.464 | 8.270 | 8.315 | 1,392,390 | +0.01(+0.11%) |
Oct 07, 2021 | 8.369 | 8.519 | 8.279 | 8.306 | 2,123,280 | -0.03(-0.33%) |
Oct 06, 2021 | 8.233 | 8.351 | 8.170 | 8.333 | 3,512,223 | +0.00(+0.00%) |
Oct 05, 2021 | 8.442 | 8.469 | 8.297 | 8.333 | 1,819,377 | -0.12(-1.39%) |
Oct 04, 2021 | 8.369 | 8.487 | 8.320 | 8.451 | 1,963,827 | +0.06(+0.76%) |
Oct 01, 2021 | 8.179 | 8.469 | 8.175 | 8.387 | 1,657,971 | +0.24(+3.00%) |
Sep 30, 2021 | 8.261 | 8.270 | 8.089 | 8.143 | 1,885,587 | -0.05(-0.66%) |
Sep 29, 2021 | 8.224 | 8.310 | 8.125 | 8.197 | 2,337,251 | -0.04(-0.44%) |
Sep 28, 2021 | 8.198 | 8.323 | 8.135 | 8.233 | 2,094,960 | +0.04(+0.44%) |
Sep 27, 2021 | 7.991 | 8.323 | 7.991 | 8.198 | 1,988,659 | +0.23(+2.93%) |
Sep 24, 2021 | 7.973 | 8.135 | 7.923 | 7.964 | 1,761,575 | -0.04(-0.56%) |
Sep 23, 2021 | 7.892 | 8.144 | 7.847 | 8.009 | 1,928,856 | +0.16(+2.06%) |
Sep 22, 2021 | 7.775 | 7.964 | 7.775 | 7.847 | 1,040,543 | +0.14(+1.87%) |
Sep 21, 2021 | 7.748 | 7.802 | 7.681 | 7.703 | 864,689 | +0.04(+0.47%) |
Sep 20, 2021 | 7.649 | 7.690 | 7.505 | 7.667 | 2,696,143 | -0.08(-1.04%) |
Sep 17, 2021 | 7.784 | 7.883 | 7.694 | 7.748 | 3,203,906 | -0.03(-0.35%) |
Sep 16, 2021 | 7.847 | 7.910 | 7.775 | 7.775 | 922,017 | -0.04(-0.57%) |
Sep 15, 2021 | 7.730 | 7.874 | 7.703 | 7.820 | 939,027 | +0.04(+0.58%) |
Sep 14, 2021 | 7.991 | 7.991 | 7.690 | 7.775 | 1,582,888 | -0.11(-1.37%) |
Sep 13, 2021 | 7.820 | 7.955 | 7.739 | 7.883 | 1,985,439 | +0.14(+1.86%) |
Sep 10, 2021 | 8.054 | 8.054 | 7.748 | 7.739 | 2,939,442 | -0.33(-4.12%) |
Sep 09, 2021 | 8.323 | 8.341 | 8.054 | 8.072 | 3,485,282 | -0.35(-4.16%) |
Sep 08, 2021 | 8.314 | 8.449 | 8.233 | 8.422 | 3,451,416 | +0.18(+2.18%) |
Sep 07, 2021 | 8.018 | 8.301 | 7.946 | 8.242 | 3,501,639 | +0.32(+4.09%) |
Sep 03, 2021 | 7.901 | 7.937 | 7.789 | 7.919 | 1,366,450 | -0.03(-0.34%) |
Sep 02, 2021 | 8.045 | 8.072 | 7.874 | 7.946 | 1,104,553 | -0.06(-0.79%) |
Sep 01, 2021 | 8.009 | 8.072 | 7.896 | 8.009 | 2,173,059 | +0.04(+0.56%) |
Aug 31, 2021 | 7.874 | 8.036 | 7.851 | 7.964 | 1,314,182 | +0.05(+0.68%) |
Aug 30, 2021 | 8.036 | 8.045 | 7.856 | 7.910 | 1,068,203 | -0.16(-2.00%) |
Aug 27, 2021 | 7.865 | 8.108 | 7.865 | 8.072 | 835,254 | +0.23(+2.98%) |
Aug 26, 2021 | 7.946 | 8.036 | 7.829 | 7.838 | 892,796 | -0.12(-1.47%) |
Aug 25, 2021 | 8.063 | 8.090 | 7.901 | 7.955 | 1,055,570 | -0.11(-1.34%) |
Aug 24, 2021 | 8.018 | 8.072 | 7.878 | 8.063 | 948,645 | +0.12(+1.47%) |
Aug 23, 2021 | 7.982 | 8.018 | 7.847 | 7.946 | 973,602 | -0.01(-0.11%) |
Aug 20, 2021 | 7.856 | 7.991 | 7.739 | 7.955 | 1,643,698 | +0.07(+0.91%) |
Aug 19, 2021 | 7.748 | 7.883 | 7.658 | 7.883 | 2,110,271 | +0.11(+1.39%) |
Aug 18, 2021 | 7.784 | 7.910 | 7.676 | 7.775 | 1,771,580 | -0.01(-0.12%) |
Aug 17, 2021 | 7.946 | 8.054 | 7.721 | 7.784 | 2,081,688 | -0.25(-3.13%) |
Aug 16, 2021 | 8.224 | 8.296 | 8.027 | 8.036 | 2,607,628 | -0.21(-2.51%) |
Aug 13, 2021 | 8.054 | 8.265 | 8.013 | 8.242 | 1,311,073 | +0.20(+2.46%) |
Aug 12, 2021 | 8.189 | 8.198 | 7.991 | 8.045 | 1,051,388 | -0.17(-2.08%) |
Aug 11, 2021 | 8.108 | 8.220 | 7.955 | 8.215 | 1,239,079 | +0.16(+2.01%) |
Aug 10, 2021 | 8.117 | 8.153 | 8.018 | 8.054 | 965,536 | -0.09(-1.10%) |
Aug 09, 2021 | 8.224 | 8.224 | 8.108 | 8.144 | 914,675 | -0.14(-1.74%) |
Aug 06, 2021 | 8.269 | 8.386 | 8.233 | 8.287 | 1,459,554 | +0.12(+1.43%) |
Aug 05, 2021 | 8.108 | 8.242 | 8.063 | 8.171 | 2,464,266 | +0.14(+1.79%) |
Aug 04, 2021 | 8.260 | 8.314 | 8.036 | 8.027 | 2,130,298 | -0.32(-3.88%) |
Aug 03, 2021 | 8.566 | 8.593 | 8.238 | 8.350 | 1,568,130 | -0.22(-2.62%) |