Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.410 | 7.516 | 7.167 | 7.184 | 736,337 | -0.20(-2.71%) |
Oct 28, 2021 | 7.271 | 7.401 | 7.149 | 7.384 | 962,874 | +0.17(+2.41%) |
Oct 27, 2021 | 7.558 | 7.757 | 7.158 | 7.210 | 1,269,291 | -0.55(-7.05%) |
Oct 26, 2021 | 7.723 | 7.757 | 817,030 | +0.06(+0.79%) | ||
Oct 25, 2021 | 7.697 | 7.710 | 7.584 | 7.697 | 643,234 | -0.05(-0.67%) |
Oct 22, 2021 | 7.870 | 7.931 | 7.731 | 7.749 | 725,068 | -0.11(-1.44%) |
Oct 21, 2021 | 7.896 | 7.992 | 7.827 | 7.862 | 317,480 | -0.08(-0.98%) |
Oct 20, 2021 | 7.801 | 8.014 | 7.740 | 7.940 | 371,303 | +0.15(+1.90%) |
Oct 19, 2021 | 7.818 | 7.818 | 7.705 | 7.792 | 264,135 | +0.02(+0.22%) |
Oct 18, 2021 | 7.584 | 7.792 | 7.558 | 7.775 | 333,991 | +0.10(+1.36%) |
Oct 15, 2021 | 7.957 | 7.992 | 7.671 | 7.671 | 345,856 | -0.10(-1.34%) |
Oct 14, 2021 | 7.792 | 7.853 | 7.715 | 7.775 | 305,347 | +0.06(+0.79%) |
Oct 13, 2021 | 7.688 | 7.714 | 7.532 | 7.714 | 254,749 | +0.03(+0.34%) |
Oct 12, 2021 | 7.688 | 7.720 | 7.610 | 7.688 | 220,339 | +0.04(+0.57%) |
Oct 11, 2021 | 7.679 | 7.788 | 7.619 | 7.645 | 359,303 | -0.01(-0.11%) |
Oct 08, 2021 | 7.792 | 7.818 | 7.649 | 7.653 | 209,514 | -0.13(-1.67%) |
Oct 07, 2021 | 7.679 | 7.844 | 7.679 | 7.784 | 356,534 | +0.14(+1.82%) |
Oct 06, 2021 | 7.627 | 7.762 | 7.549 | 7.645 | 267,867 | -0.08(-1.01%) |
Oct 05, 2021 | 7.662 | 7.784 | 7.566 | 7.723 | 295,626 | +0.10(+1.37%) |
Oct 04, 2021 | 7.757 | 7.831 | 7.584 | 7.619 | 599,361 | -0.16(-2.01%) |
Oct 01, 2021 | 7.523 | 7.831 | 7.497 | 7.775 | 423,805 | +0.31(+4.19%) |
Sep 30, 2021 | 7.740 | 7.749 | 7.471 | 7.462 | 426,827 | -0.20(-2.61%) |
Sep 29, 2021 | 7.662 | 7.724 | 7.592 | 7.662 | 306,298 | -0.01(-0.11%) |
Sep 28, 2021 | 7.992 | 8.014 | 7.653 | 7.671 | 276,498 | -0.31(-3.92%) |
Sep 27, 2021 | 7.775 | 8.122 | 7.645 | 7.983 | 425,522 | +0.30(+3.84%) |
Sep 24, 2021 | 7.784 | 7.853 | 7.688 | 7.688 | 287,655 | -0.14(-1.78%) |
Sep 23, 2021 | 7.697 | 7.918 | 7.653 | 7.827 | 330,210 | +0.14(+1.81%) |
Sep 22, 2021 | 7.688 | 7.810 | 7.688 | 7.688 | 246,992 | +0.10(+1.37%) |
Sep 21, 2021 | 7.714 | 7.714 | 7.497 | 7.584 | 298,976 | -0.03(-0.46%) |
Sep 20, 2021 | 7.601 | 7.671 | 7.453 | 7.619 | 434,223 | -0.13(-1.68%) |
Sep 17, 2021 | 7.766 | 7.775 | 7.610 | 7.749 | 1,244,963 | +0.01(+0.11%) |
Sep 16, 2021 | 7.844 | 7.879 | 7.723 | 7.740 | 247,909 | -0.09(-1.11%) |
Sep 15, 2021 | 7.714 | 7.844 | 7.679 | 7.827 | 277,785 | +0.10(+1.35%) |
Sep 14, 2021 | 7.905 | 7.905 | 7.698 | 7.723 | 328,982 | -0.16(-1.98%) |
Sep 13, 2021 | 7.853 | 7.923 | 7.766 | 7.879 | 276,044 | +0.09(+1.11%) |
Sep 10, 2021 | 7.949 | 7.949 | 7.766 | 7.792 | 341,843 | -0.11(-1.43%) |
Sep 09, 2021 | 8.027 | 8.027 | 7.896 | 7.905 | 254,929 | -0.12(-1.52%) |
Sep 08, 2021 | 8.183 | 8.183 | 8.018 | 8.027 | 196,242 | -0.21(-2.53%) |
Sep 07, 2021 | 8.426 | 8.443 | 8.222 | 8.235 | 267,296 | -0.20(-2.37%) |
Sep 03, 2021 | 8.444 | 8.479 | 8.371 | 8.435 | 286,688 | +0.00(+0.00%) |
Sep 02, 2021 | 8.383 | 8.461 | 8.305 | 8.435 | 390,944 | +0.10(+1.15%) |
Sep 01, 2021 | 8.192 | 8.383 | 8.096 | 8.340 | 447,212 | +0.20(+2.45%) |
Aug 31, 2021 | 8.079 | 8.166 | 7.992 | 8.140 | 365,236 | +0.10(+1.30%) |
Aug 30, 2021 | 8.166 | 8.227 | 8.001 | 8.035 | 242,766 | -0.11(-1.39%) |
Aug 27, 2021 | 7.801 | 8.166 | 7.801 | 8.148 | 393,670 | +0.37(+4.80%) |
Aug 26, 2021 | 7.749 | 7.801 | 7.627 | 7.775 | 388,888 | -0.01(-0.17%) |
Aug 25, 2021 | 7.814 | 7.883 | 7.753 | 7.788 | 324,711 | -0.04(-0.55%) |
Aug 24, 2021 | 7.788 | 7.917 | 7.788 | 7.831 | 224,554 | +0.04(+0.55%) |
Aug 23, 2021 | 7.771 | 7.840 | 7.650 | 7.788 | 332,070 | +0.09(+1.23%) |
Aug 20, 2021 | 7.469 | 7.697 | 7.433 | 7.693 | 409,939 | +0.22(+3.00%) |
Aug 19, 2021 | 7.615 | 7.641 | 7.452 | 7.469 | 597,960 | -0.22(-2.81%) |
Aug 18, 2021 | 7.840 | 7.945 | 7.676 | 7.684 | 304,625 | -0.21(-2.62%) |
Aug 17, 2021 | 8.072 | 8.072 | 7.779 | 7.891 | 553,551 | -0.25(-3.07%) |
Aug 16, 2021 | 8.193 | 8.241 | 8.042 | 8.142 | 279,979 | -0.07(-0.84%) |
Aug 13, 2021 | 8.055 | 8.219 | 7.943 | 8.210 | 658,998 | +0.14(+1.71%) |
Aug 12, 2021 | 8.029 | 8.081 | 7.952 | 8.072 | 345,969 | +0.05(+0.65%) |
Aug 11, 2021 | 7.874 | 8.025 | 7.761 | 8.021 | 440,764 | +0.22(+2.76%) |
Aug 10, 2021 | 7.633 | 7.814 | 7.564 | 7.805 | 375,457 | +0.16(+2.03%) |
Aug 09, 2021 | 7.719 | 7.719 | 7.555 | 7.650 | 263,157 | -0.05(-0.67%) |
Aug 06, 2021 | 7.633 | 7.728 | 7.555 | 7.702 | 339,814 | +0.14(+1.82%) |
Aug 05, 2021 | 7.469 | 7.598 | 7.426 | 7.564 | 364,436 | +0.11(+1.50%) |
Aug 04, 2021 | 7.555 | 7.624 | 7.365 | 7.452 | 411,479 | -0.24(-3.14%) |
Aug 03, 2021 | 7.633 | 7.762 | 7.512 | 7.693 | 442,710 | +0.08(+1.02%) |