Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.889 | 8.911 | 8.816 | 8.875 | 228,718 | -0.02(-0.25%) |
Oct 28, 2021 | 8.940 | 8.962 | 8.780 | 8.896 | 252,968 | -0.04(-0.41%) |
Oct 27, 2021 | 8.933 | 8.962 | 8.882 | 8.933 | 181,786 | +0.02(+0.24%) |
Oct 26, 2021 | 8.991 | 8.911 | 8.911 | 346,742 | -0.05(-0.57%) | |
Oct 25, 2021 | 8.940 | 9.020 | 8.919 | 8.962 | 363,838 | +0.02(+0.24%) |
Oct 22, 2021 | 8.926 | 8.940 | 8.868 | 8.940 | 172,201 | +0.01(+0.16%) |
Oct 21, 2021 | 8.940 | 9.009 | 8.882 | 8.926 | 403,886 | +0.01(+0.08%) |
Oct 20, 2021 | 8.882 | 8.984 | 8.861 | 8.919 | 459,538 | +0.05(+0.57%) |
Oct 19, 2021 | 8.882 | 8.977 | 8.817 | 8.868 | 601,035 | +0.09(+0.99%) |
Oct 18, 2021 | 8.810 | 8.868 | 8.665 | 8.781 | 894,923 | +0.22(+2.54%) |
Oct 15, 2021 | 8.614 | 8.651 | 8.563 | 8.563 | 130,386 | -0.02(-0.25%) |
Oct 14, 2021 | 8.585 | 8.607 | 8.556 | 8.585 | 80,193 | +0.04(+0.51%) |
Oct 13, 2021 | 8.563 | 8.585 | 8.447 | 8.541 | 176,646 | -0.02(-0.25%) |
Oct 12, 2021 | 8.563 | 8.671 | 8.498 | 8.563 | 241,256 | +0.09(+1.11%) |
Oct 11, 2021 | 8.491 | 8.599 | 8.469 | 8.469 | 150,607 | -0.01(-0.17%) |
Oct 08, 2021 | 8.273 | 8.518 | 8.273 | 8.483 | 186,846 | +0.26(+3.17%) |
Oct 07, 2021 | 8.295 | 8.338 | 8.222 | 8.222 | 66,631 | -0.06(-0.70%) |
Oct 06, 2021 | 8.244 | 8.295 | 8.164 | 8.280 | 53,756 | +0.01(+0.09%) |
Oct 05, 2021 | 8.259 | 8.340 | 8.237 | 8.273 | 81,730 | +0.04(+0.44%) |
Oct 04, 2021 | 8.157 | 8.302 | 8.157 | 8.237 | 113,584 | +0.11(+1.34%) |
Oct 01, 2021 | 8.106 | 8.216 | 8.070 | 8.128 | 90,853 | +0.04(+0.45%) |
Sep 30, 2021 | 8.157 | 8.221 | 8.092 | 8.092 | 124,959 | -0.05(-0.62%) |
Sep 29, 2021 | 8.128 | 8.222 | 7.976 | 8.143 | 186,814 | -0.06(-0.71%) |
Sep 28, 2021 | 8.335 | 8.342 | 8.187 | 8.201 | 220,509 | -0.12(-1.44%) |
Sep 27, 2021 | 8.293 | 8.384 | 8.271 | 8.321 | 149,776 | +0.00(+0.00%) |
Sep 24, 2021 | 8.300 | 8.448 | 8.300 | 8.321 | 193,675 | +0.04(+0.43%) |
Sep 23, 2021 | 8.321 | 8.321 | 8.257 | 8.285 | 148,403 | +0.06(+0.77%) |
Sep 22, 2021 | 8.229 | 8.300 | 8.179 | 8.222 | 168,108 | +0.04(+0.52%) |
Sep 21, 2021 | 8.116 | 8.222 | 8.069 | 8.179 | 115,587 | +0.14(+1.76%) |
Sep 20, 2021 | 8.010 | 8.109 | 8.010 | 8.038 | 187,980 | -0.08(-0.96%) |
Sep 17, 2021 | 8.109 | 8.208 | 8.074 | 8.116 | 389,116 | +0.05(+0.61%) |
Sep 16, 2021 | 8.074 | 8.148 | 8.017 | 8.066 | 146,112 | +0.01(+0.18%) |
Sep 15, 2021 | 8.017 | 8.052 | 7.975 | 8.052 | 139,397 | +0.07(+0.89%) |
Sep 14, 2021 | 8.123 | 8.123 | 7.953 | 7.982 | 102,785 | -0.04(-0.44%) |
Sep 13, 2021 | 7.982 | 8.024 | 7.932 | 8.017 | 111,218 | +0.04(+0.44%) |
Sep 10, 2021 | 8.010 | 8.010 | 7.911 | 7.982 | 74,658 | -0.01(-0.09%) |
Sep 09, 2021 | 7.982 | 8.081 | 7.982 | 7.989 | 90,721 | -0.01(-0.18%) |
Sep 08, 2021 | 8.052 | 8.081 | 7.982 | 8.003 | 95,482 | -0.05(-0.61%) |
Sep 07, 2021 | 8.095 | 8.123 | 8.038 | 8.052 | 86,637 | -0.02(-0.26%) |
Sep 03, 2021 | 8.130 | 8.130 | 8.066 | 8.074 | 78,158 | -0.04(-0.52%) |
Sep 02, 2021 | 8.187 | 8.187 | 8.102 | 8.116 | 160,148 | -0.08(-0.95%) |
Sep 01, 2021 | 8.109 | 8.229 | 8.088 | 8.194 | 177,153 | +0.06(+0.78%) |
Aug 31, 2021 | 8.059 | 8.172 | 8.059 | 8.130 | 126,896 | +0.07(+0.88%) |
Aug 30, 2021 | 8.066 | 8.109 | 8.003 | 8.059 | 160,894 | -0.01(-0.18%) |
Aug 27, 2021 | 8.052 | 8.123 | 7.996 | 8.074 | 114,203 | +0.06(+0.70%) |
Aug 26, 2021 | 8.066 | 8.081 | 8.017 | 8.017 | 109,248 | -0.02(-0.26%) |
Aug 25, 2021 | 7.989 | 8.066 | 7.968 | 8.038 | 120,229 | +0.04(+0.53%) |
Aug 24, 2021 | 7.911 | 8.052 | 7.901 | 7.996 | 220,774 | +0.11(+1.34%) |
Aug 23, 2021 | 7.840 | 7.900 | 7.840 | 7.890 | 104,127 | +0.08(+0.99%) |
Aug 20, 2021 | 7.749 | 7.869 | 7.746 | 7.812 | 137,217 | +0.03(+0.36%) |
Aug 19, 2021 | 7.798 | 7.840 | 7.720 | 7.784 | 280,181 | -0.06(-0.72%) |
Aug 18, 2021 | 7.953 | 8.017 | 7.826 | 7.840 | 308,454 | -0.12(-1.51%) |
Aug 17, 2021 | 8.010 | 8.010 | 7.869 | 7.961 | 176,587 | -0.04(-0.53%) |
Aug 16, 2021 | 8.066 | 8.074 | 7.913 | 8.003 | 116,231 | -0.04(-0.53%) |
Aug 13, 2021 | 8.031 | 8.074 | 8.003 | 8.045 | 120,903 | +0.02(+0.26%) |
Aug 12, 2021 | 7.982 | 8.038 | 7.932 | 8.024 | 110,662 | +0.07(+0.89%) |
Aug 11, 2021 | 7.833 | 8.010 | 7.791 | 7.953 | 243,258 | +0.13(+1.62%) |
Aug 10, 2021 | 7.784 | 7.862 | 7.777 | 7.826 | 420,973 | +0.03(+0.36%) |
Aug 09, 2021 | 7.904 | 7.904 | 7.763 | 7.798 | 333,591 | -0.08(-1.08%) |
Aug 06, 2021 | 7.883 | 7.890 | 7.791 | 7.883 | 147,972 | +0.08(+1.00%) |
Aug 05, 2021 | 7.784 | 7.890 | 7.784 | 7.805 | 111,729 | +0.01(+0.18%) |
Aug 04, 2021 | 7.791 | 7.826 | 7.734 | 7.791 | 221,821 | -0.01(-0.18%) |
Aug 03, 2021 | 7.883 | 7.925 | 7.671 | 7.805 | 327,060 | -0.12(-1.52%) |