Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.142 | 8.151 | 8.073 | 8.132 | 446,975 | -0.09(-1.07%) |
Oct 28, 2021 | 8.064 | 8.249 | 8.005 | 8.220 | 882,478 | +0.61(+8.07%) |
Oct 27, 2021 | 7.694 | 7.674 | 7.504 | 7.606 | 581,821 | +0.04(+0.51%) |
Oct 26, 2021 | 7.694 | 7.567 | 968,070 | +0.15(+1.97%) | ||
Oct 25, 2021 | 7.392 | 7.499 | 7.392 | 7.421 | 417,954 | +0.13(+1.74%) |
Oct 22, 2021 | 7.363 | 7.397 | 7.280 | 7.294 | 682,204 | -0.14(-1.83%) |
Oct 21, 2021 | 7.402 | 7.440 | 7.353 | 7.431 | 432,140 | +0.01(+0.13%) |
Oct 20, 2021 | 7.528 | 7.538 | 7.392 | 7.421 | 811,607 | -0.16(-2.06%) |
Oct 19, 2021 | 7.470 | 7.606 | 7.450 | 7.577 | 813,759 | +0.14(+1.83%) |
Oct 18, 2021 | 7.499 | 7.538 | 7.411 | 7.440 | 667,773 | -0.08(-1.04%) |
Oct 15, 2021 | 7.489 | 7.596 | 7.489 | 7.518 | 497,149 | +0.17(+2.25%) |
Oct 14, 2021 | 7.304 | 7.382 | 7.304 | 7.353 | 401,789 | +0.15(+2.03%) |
Oct 13, 2021 | 7.168 | 7.236 | 7.158 | 7.207 | 522,914 | +0.06(+0.82%) |
Oct 12, 2021 | 7.187 | 7.216 | 7.139 | 7.148 | 733,676 | -0.17(-2.26%) |
Oct 11, 2021 | 7.440 | 7.440 | 7.294 | 7.314 | 589,416 | -0.11(-1.44%) |
Oct 08, 2021 | 7.382 | 7.479 | 7.372 | 7.421 | 1,086,366 | +0.00(+0.00%) |
Oct 07, 2021 | 7.363 | 7.475 | 7.353 | 7.421 | 1,242,396 | +0.21(+2.97%) |
Oct 06, 2021 | 7.158 | 7.207 | 7.061 | 7.207 | 886,629 | -0.25(-3.39%) |
Oct 05, 2021 | 7.411 | 7.538 | 7.404 | 7.460 | 559,380 | +0.03(+0.39%) |
Oct 04, 2021 | 7.587 | 7.587 | 7.431 | 7.431 | 573,125 | -0.16(-2.05%) |
Oct 01, 2021 | 7.684 | 7.723 | 7.499 | 7.587 | 692,970 | -0.16(-2.01%) |
Sep 30, 2021 | 7.772 | 7.801 | 7.703 | 7.742 | 602,779 | +0.00(+0.00%) |
Sep 29, 2021 | 7.859 | 7.859 | 7.713 | 7.742 | 676,339 | -0.12(-1.49%) |
Sep 28, 2021 | 7.976 | 7.976 | 7.830 | 7.859 | 556,544 | -0.15(-1.82%) |
Sep 27, 2021 | 8.035 | 8.099 | 7.923 | 8.005 | 854,020 | +0.17(+2.11%) |
Sep 24, 2021 | 7.869 | 7.918 | 7.811 | 7.840 | 866,642 | -0.29(-3.59%) |
Sep 23, 2021 | 8.112 | 8.244 | 8.103 | 8.132 | 783,165 | -0.16(-1.88%) |
Sep 22, 2021 | 8.083 | 8.322 | 8.083 | 8.288 | 973,775 | +0.21(+2.65%) |
Sep 21, 2021 | 8.229 | 8.322 | 7.991 | 8.073 | 1,033,040 | -0.19(-2.36%) |
Sep 20, 2021 | 7.927 | 8.307 | 7.849 | 8.268 | 2,875,231 | +0.23(+2.91%) |
Sep 17, 2021 | 8.239 | 8.239 | 7.947 | 8.035 | 5,768,715 | -0.20(-2.48%) |
Sep 16, 2021 | 8.278 | 8.278 | 8.132 | 8.239 | 1,118,903 | -0.19(-2.20%) |
Sep 15, 2021 | 8.414 | 8.453 | 8.336 | 8.424 | 747,153 | -0.01(-0.12%) |
Sep 14, 2021 | 8.531 | 8.580 | 8.424 | 8.434 | 795,155 | -0.08(-0.92%) |
Sep 13, 2021 | 8.444 | 8.546 | 8.390 | 8.512 | 744,317 | +0.11(+1.27%) |
Sep 10, 2021 | 8.473 | 8.521 | 8.366 | 8.405 | 733,193 | -0.09(-1.03%) |
Sep 09, 2021 | 8.453 | 8.521 | 8.434 | 8.492 | 464,333 | +0.02(+0.23%) |
Sep 08, 2021 | 8.512 | 8.512 | 8.405 | 8.473 | 1,021,369 | -0.17(-1.92%) |
Sep 07, 2021 | 8.648 | 8.692 | 8.560 | 8.638 | 657,413 | -0.11(-1.22%) |
Sep 03, 2021 | 8.843 | 8.911 | 8.726 | 8.745 | 763,526 | +0.15(+1.70%) |
Sep 02, 2021 | 8.599 | 8.619 | 8.512 | 8.599 | 672,859 | -0.11(-1.23%) |
Sep 01, 2021 | 8.658 | 8.775 | 8.648 | 8.707 | 567,668 | +0.13(+1.48%) |
Aug 31, 2021 | 8.668 | 8.692 | 8.580 | 8.580 | 734,886 | +0.00(+0.00%) |
Aug 30, 2021 | 8.619 | 8.648 | 8.502 | 8.580 | 811,231 | -0.14(-1.56%) |
Aug 27, 2021 | 8.619 | 8.726 | 8.590 | 8.716 | 771,879 | +0.15(+1.70%) |
Aug 26, 2021 | 8.580 | 8.784 | 8.521 | 8.570 | 2,435,472 | -0.30(-3.40%) |
Aug 25, 2021 | 8.473 | 8.872 | 8.453 | 8.872 | 7,372,568 | +0.40(+4.71%) |
Aug 24, 2021 | 8.346 | 8.542 | 8.346 | 8.473 | 1,165,134 | +0.24(+2.96%) |
Aug 23, 2021 | 8.200 | 8.259 | 8.161 | 8.229 | 733,158 | +0.03(+0.36%) |
Aug 20, 2021 | 8.122 | 8.205 | 8.083 | 8.200 | 469,637 | -0.17(-1.98%) |
Aug 19, 2021 | 8.346 | 8.380 | 8.268 | 8.366 | 616,439 | -0.32(-3.70%) |
Aug 18, 2021 | 8.823 | 8.833 | 8.687 | 8.687 | 738,376 | +0.26(+3.12%) |
Aug 17, 2021 | 8.580 | 8.590 | 8.375 | 8.424 | 579,095 | -0.17(-1.93%) |
Aug 16, 2021 | 8.463 | 8.590 | 8.463 | 8.590 | 689,938 | -0.06(-0.68%) |
Aug 13, 2021 | 8.716 | 8.716 | 8.619 | 8.648 | 566,456 | -0.31(-3.48%) |
Aug 12, 2021 | 9.067 | 9.067 | 8.862 | 8.960 | 794,374 | -0.34(-3.66%) |
Aug 11, 2021 | 9.310 | 9.310 | 9.223 | 9.301 | 229,431 | -0.04(-0.42%) |
Aug 10, 2021 | 9.398 | 9.398 | 9.301 | 9.340 | 307,046 | -0.04(-0.42%) |
Aug 09, 2021 | 9.340 | 9.378 | 9.271 | 9.378 | 358,117 | -0.06(-0.62%) |
Aug 06, 2021 | 9.417 | 9.437 | 9.340 | 9.437 | 389,844 | -0.14(-1.42%) |
Aug 05, 2021 | 9.632 | 9.632 | 9.539 | 9.573 | 232,174 | -0.02(-0.20%) |
Aug 04, 2021 | 9.632 | 9.729 | 9.593 | 9.593 | 354,596 | +0.18(+1.86%) |
Aug 03, 2021 | 9.408 | 9.437 | 9.359 | 9.417 | 336,180 | +0.15(+1.58%) |