Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.354 | 7.398 | 7.347 | 7.398 | 264,403 | +0.01(+0.10%) |
Oct 28, 2021 | 7.296 | 7.398 | 7.285 | 7.391 | 414,053 | +0.10(+1.31%) |
Oct 27, 2021 | 7.288 | 7.296 | 7.230 | 7.296 | 319,866 | +0.02(+0.30%) |
Oct 26, 2021 | 7.230 | 7.311 | 7.274 | 527,522 | +0.02(+0.30%) | |
Oct 25, 2021 | 7.281 | 7.303 | 7.179 | 7.252 | 623,374 | -0.03(-0.40%) |
Oct 22, 2021 | 7.274 | 7.302 | 7.254 | 7.281 | 348,353 | -0.01(-0.10%) |
Oct 21, 2021 | 7.267 | 7.318 | 7.267 | 7.288 | 191,938 | +0.03(+0.40%) |
Oct 20, 2021 | 7.340 | 7.354 | 7.252 | 7.259 | 418,663 | -0.08(-1.10%) |
Oct 19, 2021 | 7.347 | 7.354 | 7.332 | 7.340 | 166,243 | +0.01(+0.10%) |
Oct 18, 2021 | 7.347 | 7.362 | 7.332 | 7.332 | 248,167 | -0.03(-0.40%) |
Oct 15, 2021 | 7.384 | 7.406 | 7.347 | 7.362 | 237,186 | -0.03(-0.40%) |
Oct 14, 2021 | 7.369 | 7.406 | 7.362 | 7.391 | 263,296 | +0.02(+0.30%) |
Oct 13, 2021 | 7.369 | 7.369 | 7.340 | 7.369 | 186,846 | +0.01(+0.20%) |
Oct 12, 2021 | 7.369 | 7.369 | 7.296 | 7.354 | 176,709 | +0.00(+0.00%) |
Oct 11, 2021 | 7.354 | 7.398 | 7.332 | 7.354 | 159,368 | +0.00(+0.00%) |
Oct 08, 2021 | 7.376 | 7.376 | 7.340 | 7.354 | 187,614 | +0.00(+0.02%) |
Oct 07, 2021 | 7.339 | 7.374 | 7.302 | 7.353 | 453,880 | +0.02(+0.30%) |
Oct 06, 2021 | 7.317 | 7.350 | 7.288 | 7.331 | 273,505 | -0.01(-0.10%) |
Oct 05, 2021 | 7.339 | 7.375 | 7.309 | 7.339 | 284,420 | +0.02(+0.30%) |
Oct 04, 2021 | 7.317 | 7.390 | 7.304 | 7.317 | 493,559 | -0.02(-0.30%) |
Oct 01, 2021 | 7.404 | 7.404 | 7.317 | 7.339 | 288,051 | -0.04(-0.59%) |
Sep 30, 2021 | 7.295 | 7.390 | 7.288 | 7.382 | 296,383 | +0.11(+1.50%) |
Sep 29, 2021 | 7.288 | 7.368 | 7.251 | 7.273 | 368,960 | +0.01(+0.10%) |
Sep 28, 2021 | 7.280 | 7.295 | 7.193 | 7.266 | 491,643 | -0.05(-0.70%) |
Sep 27, 2021 | 7.397 | 7.404 | 7.295 | 7.317 | 488,977 | -0.07(-0.99%) |
Sep 24, 2021 | 7.426 | 7.430 | 7.382 | 7.390 | 276,829 | -0.06(-0.78%) |
Sep 23, 2021 | 7.433 | 7.470 | 7.404 | 7.448 | 279,503 | +0.03(+0.39%) |
Sep 22, 2021 | 7.280 | 7.426 | 7.280 | 7.419 | 501,688 | +0.14(+1.90%) |
Sep 21, 2021 | 7.309 | 7.346 | 7.244 | 7.280 | 279,169 | +0.02(+0.30%) |
Sep 20, 2021 | 7.237 | 7.280 | 7.157 | 7.259 | 958,235 | -0.07(-0.89%) |
Sep 17, 2021 | 7.317 | 7.346 | 7.302 | 7.324 | 346,314 | +0.00(+0.00%) |
Sep 16, 2021 | 7.346 | 7.368 | 7.295 | 7.324 | 433,411 | -0.03(-0.40%) |
Sep 15, 2021 | 7.309 | 7.426 | 7.309 | 7.353 | 692,943 | +0.04(+0.60%) |
Sep 14, 2021 | 7.390 | 7.426 | 7.295 | 7.309 | 740,481 | -0.07(-0.89%) |
Sep 13, 2021 | 7.433 | 7.477 | 7.324 | 7.375 | 939,107 | -0.04(-0.49%) |
Sep 10, 2021 | 7.455 | 7.470 | 7.411 | 7.411 | 406,112 | -0.04(-0.47%) |
Sep 09, 2021 | 7.504 | 7.548 | 7.418 | 7.447 | 636,708 | -0.06(-0.77%) |
Sep 08, 2021 | 7.316 | 7.555 | 7.316 | 7.504 | 820,908 | +0.19(+2.57%) |
Sep 07, 2021 | 7.266 | 7.410 | 6.695 | 7.316 | 2,412,081 | -0.04(-0.59%) |
Sep 03, 2021 | 7.808 | 7.822 | 7.280 | 7.360 | 3,729,060 | -0.45(-5.74%) |
Sep 02, 2021 | 7.960 | 7.967 | 7.634 | 7.808 | 2,529,941 | -0.45(-5.43%) |
Sep 01, 2021 | 8.271 | 8.271 | 8.220 | 8.256 | 256,041 | +0.03(+0.35%) |
Aug 31, 2021 | 8.198 | 8.242 | 8.162 | 8.227 | 217,287 | +0.04(+0.53%) |
Aug 30, 2021 | 8.169 | 8.206 | 8.133 | 8.184 | 226,490 | +0.01(+0.18%) |
Aug 27, 2021 | 8.039 | 8.169 | 8.018 | 8.169 | 380,941 | +0.14(+1.71%) |
Aug 26, 2021 | 8.104 | 8.104 | 8.018 | 8.032 | 251,058 | -0.07(-0.89%) |
Aug 25, 2021 | 8.061 | 8.113 | 8.032 | 8.104 | 252,230 | +0.06(+0.72%) |
Aug 24, 2021 | 8.032 | 8.047 | 8.032 | 8.047 | 156,947 | +0.04(+0.45%) |
Aug 23, 2021 | 7.981 | 8.047 | 7.981 | 8.010 | 249,158 | +0.04(+0.54%) |
Aug 20, 2021 | 8.025 | 8.039 | 7.960 | 7.967 | 456,985 | -0.08(-0.99%) |
Aug 19, 2021 | 8.025 | 8.075 | 7.989 | 8.047 | 300,224 | +0.00(+0.00%) |
Aug 18, 2021 | 8.032 | 8.068 | 8.025 | 8.047 | 161,820 | -0.01(-0.09%) |
Aug 17, 2021 | 8.018 | 8.083 | 8.018 | 8.054 | 232,500 | +0.00(+0.00%) |
Aug 16, 2021 | 8.068 | 8.068 | 8.025 | 8.054 | 258,295 | -0.01(-0.18%) |
Aug 13, 2021 | 8.097 | 8.112 | 8.068 | 8.068 | 156,164 | -0.05(-0.62%) |
Aug 12, 2021 | 8.155 | 8.155 | 8.097 | 8.119 | 229,047 | -0.04(-0.44%) |
Aug 11, 2021 | 8.184 | 8.198 | 8.155 | 8.155 | 290,232 | -0.03(-0.35%) |
Aug 10, 2021 | 8.170 | 8.220 | 8.164 | 8.184 | 323,285 | +0.02(+0.26%) |
Aug 09, 2021 | 8.141 | 8.198 | 8.091 | 8.162 | 542,369 | +0.05(+0.62%) |
Aug 06, 2021 | 8.134 | 8.134 | 8.091 | 8.112 | 367,683 | -0.01(-0.18%) |
Aug 05, 2021 | 8.076 | 8.134 | 8.069 | 8.127 | 250,391 | +0.00(+0.00%) |
Aug 04, 2021 | 8.026 | 8.127 | 8.026 | 8.127 | 300,237 | +0.10(+1.25%) |
Aug 03, 2021 | 7.969 | 8.026 | 7.940 | 8.026 | 304,938 | +0.08(+0.99%) |