Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.111 | 8.120 | 7.846 | 7.974 | 617,921 | -0.13(-1.57%) |
Oct 28, 2021 | 8.120 | 8.177 | 7.964 | 8.101 | 1,285,959 | -0.03(-0.36%) |
Oct 27, 2021 | 8.228 | 8.297 | 8.081 | 8.130 | 446,966 | -0.13(-1.54%) |
Oct 26, 2021 | 8.405 | 8.248 | 8.258 | 364,462 | -0.11(-1.29%) | |
Oct 25, 2021 | 8.375 | 8.385 | 8.228 | 8.365 | 254,175 | +0.07(+0.83%) |
Oct 22, 2021 | 8.277 | 8.341 | 8.179 | 8.297 | 705,990 | +0.05(+0.59%) |
Oct 21, 2021 | 8.512 | 8.512 | 8.182 | 8.248 | 1,091,359 | -0.25(-3.00%) |
Oct 20, 2021 | 8.454 | 8.512 | 8.336 | 8.502 | 489,337 | +0.08(+0.93%) |
Oct 19, 2021 | 8.424 | 8.434 | 8.326 | 8.424 | 628,611 | +0.03(+0.35%) |
Oct 18, 2021 | 8.375 | 8.498 | 8.346 | 8.395 | 673,364 | +0.05(+0.59%) |
Oct 15, 2021 | 8.395 | 8.434 | 8.316 | 8.346 | 322,121 | -0.02(-0.23%) |
Oct 14, 2021 | 8.512 | 8.571 | 8.356 | 8.365 | 366,727 | -0.01(-0.12%) |
Oct 13, 2021 | 8.297 | 8.375 | 8.189 | 8.375 | 260,629 | +0.07(+0.83%) |
Oct 12, 2021 | 8.326 | 8.434 | 8.253 | 8.307 | 370,073 | +0.00(+0.00%) |
Oct 11, 2021 | 8.375 | 8.463 | 8.253 | 8.307 | 596,242 | +0.00(+0.00%) |
Oct 08, 2021 | 8.130 | 8.321 | 8.130 | 8.307 | 313,540 | +0.24(+2.91%) |
Oct 07, 2021 | 7.934 | 8.081 | 7.934 | 8.071 | 481,597 | +0.17(+2.11%) |
Oct 06, 2021 | 8.150 | 8.150 | 7.866 | 7.905 | 717,638 | -0.36(-4.38%) |
Oct 05, 2021 | 8.512 | 8.549 | 7.974 | 8.267 | 1,385,429 | -0.17(-1.97%) |
Oct 04, 2021 | 8.150 | 8.444 | 8.150 | 8.434 | 552,134 | +0.31(+3.86%) |
Oct 01, 2021 | 7.954 | 8.219 | 7.954 | 8.120 | 471,024 | +0.17(+2.09%) |
Sep 30, 2021 | 7.925 | 8.027 | 7.847 | 7.954 | 449,686 | +0.03(+0.37%) |
Sep 29, 2021 | 7.876 | 7.954 | 7.807 | 7.925 | 447,885 | +0.06(+0.75%) |
Sep 28, 2021 | 8.042 | 8.179 | 7.876 | 7.866 | 471,193 | -0.15(-1.83%) |
Sep 27, 2021 | 7.719 | 8.091 | 7.714 | 8.013 | 745,102 | +0.29(+3.81%) |
Sep 24, 2021 | 7.836 | 7.836 | 7.709 | 7.719 | 376,064 | -0.12(-1.50%) |
Sep 23, 2021 | 7.670 | 7.876 | 7.660 | 7.836 | 487,579 | +0.19(+2.43%) |
Sep 22, 2021 | 7.415 | 7.680 | 7.366 | 7.650 | 968,401 | +0.34(+4.69%) |
Sep 21, 2021 | 7.288 | 7.376 | 7.121 | 7.307 | 570,346 | +0.13(+1.77%) |
Sep 20, 2021 | 7.396 | 7.425 | 7.082 | 7.180 | 1,230,016 | -0.36(-4.81%) |
Sep 17, 2021 | 7.650 | 7.787 | 7.528 | 7.543 | 1,452,158 | -0.14(-1.79%) |
Sep 16, 2021 | 7.738 | 7.768 | 7.640 | 7.680 | 585,004 | -0.06(-0.76%) |
Sep 15, 2021 | 7.836 | 7.934 | 7.729 | 7.738 | 608,912 | -0.01(-0.13%) |
Sep 14, 2021 | 7.817 | 7.983 | 7.758 | 7.748 | 508,234 | -0.05(-0.63%) |
Sep 13, 2021 | 7.797 | 7.876 | 7.699 | 7.797 | 566,763 | +0.13(+1.66%) |
Sep 10, 2021 | 7.836 | 7.836 | 7.650 | 7.670 | 298,491 | -0.08(-1.01%) |
Sep 09, 2021 | 7.807 | 7.876 | 7.689 | 7.748 | 268,368 | -0.10(-1.25%) |
Sep 08, 2021 | 7.925 | 8.013 | 7.836 | 7.846 | 317,579 | -0.07(-0.87%) |
Sep 07, 2021 | 7.983 | 8.071 | 7.905 | 7.915 | 350,103 | -0.08(-0.98%) |
Sep 03, 2021 | 8.003 | 8.027 | 7.925 | 7.993 | 295,070 | +0.02(+0.25%) |
Sep 02, 2021 | 7.758 | 8.003 | 7.758 | 7.974 | 645,266 | +0.24(+3.04%) |
Sep 01, 2021 | 7.621 | 7.758 | 7.572 | 7.738 | 363,725 | +0.16(+2.07%) |
Aug 31, 2021 | 7.621 | 7.778 | 7.582 | 7.582 | 1,005,239 | -0.05(-0.64%) |
Aug 30, 2021 | 7.895 | 7.915 | 7.631 | 7.631 | 455,358 | -0.23(-2.87%) |
Aug 27, 2021 | 7.650 | 7.876 | 7.650 | 7.856 | 367,397 | +0.25(+3.35%) |
Aug 26, 2021 | 7.797 | 7.836 | 7.601 | 7.601 | 501,793 | -0.24(-3.12%) |
Aug 25, 2021 | 7.758 | 7.934 | 7.709 | 7.846 | 434,098 | +0.14(+1.78%) |
Aug 24, 2021 | 7.699 | 7.807 | 7.621 | 7.709 | 1,089,624 | +0.04(+0.51%) |
Aug 23, 2021 | 7.552 | 7.748 | 7.552 | 7.670 | 621,779 | +0.24(+3.30%) |
Aug 20, 2021 | 7.239 | 7.562 | 7.200 | 7.425 | 817,863 | +0.17(+2.29%) |
Aug 19, 2021 | 7.484 | 7.513 | 7.185 | 7.258 | 1,380,792 | -0.26(-3.52%) |
Aug 18, 2021 | 7.748 | 7.748 | 7.523 | 7.523 | 991,994 | -0.21(-2.66%) |
Aug 17, 2021 | 7.817 | 7.925 | 7.689 | 7.729 | 715,806 | -0.12(-1.50%) |
Aug 16, 2021 | 7.748 | 7.934 | 7.738 | 7.846 | 1,327,460 | +0.00(+0.00%) |
Aug 13, 2021 | 8.013 | 8.101 | 7.836 | 7.846 | 523,142 | -0.19(-2.32%) |
Aug 12, 2021 | 7.885 | 8.032 | 7.807 | 8.032 | 663,825 | +0.14(+1.74%) |
Aug 11, 2021 | 7.846 | 7.964 | 7.807 | 7.895 | 861,771 | +0.04(+0.56%) |
Aug 10, 2021 | 7.726 | 7.947 | 7.726 | 7.851 | 1,649,850 | +0.17(+2.25%) |
Aug 09, 2021 | 7.736 | 7.793 | 7.587 | 7.678 | 1,540,812 | -0.13(-1.72%) |
Aug 06, 2021 | 7.784 | 7.889 | 7.726 | 7.812 | 1,851,223 | +0.12(+1.50%) |
Aug 05, 2021 | 7.707 | 7.889 | 7.649 | 7.697 | 1,352,138 | +0.06(+0.75%) |
Aug 04, 2021 | 7.870 | 7.937 | 7.620 | 7.640 | 1,823,602 | -0.28(-3.52%) |
Aug 03, 2021 | 7.908 | 7.971 | 7.745 | 7.918 | 1,221,278 | +0.01(+0.12%) |