Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.294 | 7.421 | 7.015 | 7.040 | 195,163 | -0.30(-4.03%) |
Oct 28, 2021 | 8.241 | 8.342 | 7.108 | 7.336 | 601,861 | -0.55(-6.97%) |
Oct 27, 2021 | 7.691 | 8.055 | 7.691 | 7.886 | 593,891 | +0.30(+4.01%) |
Oct 26, 2021 | 7.480 | 7.759 | 7.581 | 345,977 | +0.15(+2.05%) | |
Oct 25, 2021 | 7.429 | 7.810 | 7.311 | 7.429 | 145,968 | +0.07(+0.92%) |
Oct 22, 2021 | 7.438 | 7.513 | 7.345 | 7.362 | 69,176 | -0.08(-1.02%) |
Oct 21, 2021 | 7.497 | 7.586 | 7.311 | 7.438 | 118,359 | -0.08(-1.01%) |
Oct 20, 2021 | 7.539 | 7.607 | 7.277 | 7.514 | 106,527 | +0.00(+0.00%) |
Oct 19, 2021 | 7.472 | 7.675 | 7.438 | 7.514 | 64,286 | +0.04(+0.57%) |
Oct 18, 2021 | 7.581 | 7.686 | 7.472 | 7.472 | 63,650 | -0.11(-1.45%) |
Oct 15, 2021 | 7.590 | 7.717 | 7.556 | 7.581 | 45,312 | +0.08(+1.01%) |
Oct 14, 2021 | 7.522 | 7.666 | 7.455 | 7.505 | 60,484 | -0.06(-0.78%) |
Oct 13, 2021 | 7.488 | 7.700 | 7.421 | 7.565 | 55,274 | +0.03(+0.45%) |
Oct 12, 2021 | 7.683 | 7.784 | 7.467 | 7.531 | 32,185 | -0.07(-0.89%) |
Oct 11, 2021 | 7.370 | 7.784 | 7.328 | 7.598 | 125,813 | +0.04(+0.56%) |
Oct 08, 2021 | 7.539 | 7.615 | 7.514 | 7.556 | 49,853 | +0.03(+0.45%) |
Oct 07, 2021 | 7.480 | 7.634 | 7.379 | 7.522 | 52,834 | +0.14(+1.95%) |
Oct 06, 2021 | 7.243 | 7.362 | 7.243 | 7.379 | 70,781 | +0.02(+0.23%) |
Oct 05, 2021 | 7.404 | 7.462 | 7.271 | 7.362 | 22,731 | +0.06(+0.81%) |
Oct 04, 2021 | 7.488 | 7.548 | 7.176 | 7.303 | 123,799 | -0.23(-3.03%) |
Oct 01, 2021 | 7.472 | 7.649 | 7.311 | 7.531 | 139,776 | +0.05(+0.68%) |
Sep 30, 2021 | 7.581 | 7.594 | 7.421 | 7.480 | 102,198 | -0.12(-1.56%) |
Sep 29, 2021 | 7.793 | 7.911 | 7.522 | 7.598 | 35,536 | -0.18(-2.28%) |
Sep 28, 2021 | 7.395 | 7.953 | 7.269 | 7.776 | 171,256 | -0.01(-0.11%) |
Sep 27, 2021 | 7.774 | 7.860 | 7.739 | 7.784 | 18,460 | -0.12(-1.50%) |
Sep 24, 2021 | 7.691 | 8.021 | 7.607 | 7.903 | 111,183 | +0.18(+2.30%) |
Sep 23, 2021 | 7.548 | 7.810 | 7.463 | 7.725 | 40,166 | +0.16(+2.12%) |
Sep 22, 2021 | 7.438 | 7.683 | 7.353 | 7.565 | 100,630 | +0.23(+3.11%) |
Sep 21, 2021 | 7.472 | 7.556 | 7.269 | 7.336 | 79,996 | -0.05(-0.69%) |
Sep 20, 2021 | 7.522 | 7.522 | 7.286 | 7.387 | 148,497 | -0.27(-3.53%) |
Sep 17, 2021 | 7.742 | 7.852 | 7.567 | 7.657 | 55,945 | -0.09(-1.20%) |
Sep 16, 2021 | 7.708 | 7.755 | 7.615 | 7.750 | 132,481 | -0.01(-0.11%) |
Sep 15, 2021 | 7.996 | 7.996 | 7.666 | 7.759 | 89,748 | -0.17(-2.13%) |
Sep 14, 2021 | 8.131 | 8.165 | 7.827 | 7.928 | 107,813 | -0.15(-1.88%) |
Sep 13, 2021 | 8.012 | 8.266 | 7.860 | 8.080 | 116,418 | +0.03(+0.31%) |
Sep 10, 2021 | 8.122 | 8.351 | 7.974 | 8.055 | 33,572 | -0.03(-0.42%) |
Sep 09, 2021 | 8.055 | 8.308 | 8.055 | 8.089 | 49,597 | -0.08(-1.03%) |
Sep 08, 2021 | 8.300 | 8.476 | 7.970 | 8.173 | 52,574 | -0.08(-1.02%) |
Sep 07, 2021 | 8.393 | 8.579 | 8.182 | 8.258 | 48,586 | -0.15(-1.81%) |
Sep 03, 2021 | 8.629 | 8.697 | 8.283 | 8.410 | 96,973 | -0.14(-1.68%) |
Sep 02, 2021 | 8.748 | 8.841 | 8.460 | 8.553 | 307,706 | -0.17(-1.94%) |
Sep 01, 2021 | 8.680 | 8.773 | 8.444 | 8.722 | 152,676 | -0.08(-0.86%) |
Aug 31, 2021 | 8.503 | 8.858 | 8.427 | 8.799 | 141,864 | +0.36(+4.31%) |
Aug 30, 2021 | 8.477 | 8.503 | 8.300 | 8.435 | 50,479 | -0.07(-0.80%) |
Aug 27, 2021 | 8.055 | 8.579 | 8.055 | 8.503 | 120,493 | +0.45(+5.56%) |
Aug 26, 2021 | 8.097 | 8.291 | 8.039 | 8.055 | 43,911 | -0.13(-1.55%) |
Aug 25, 2021 | 8.283 | 8.283 | 8.012 | 8.182 | 57,704 | -0.03(-0.41%) |
Aug 24, 2021 | 7.691 | 8.325 | 7.691 | 8.215 | 108,813 | +0.56(+7.28%) |
Aug 23, 2021 | 7.784 | 8.030 | 7.624 | 7.657 | 105,949 | -0.13(-1.63%) |
Aug 20, 2021 | 7.725 | 8.012 | 7.649 | 7.784 | 44,905 | +0.04(+0.55%) |
Aug 19, 2021 | 7.556 | 8.029 | 7.539 | 7.742 | 112,236 | +0.14(+1.78%) |
Aug 18, 2021 | 7.649 | 7.683 | 7.539 | 7.607 | 137,503 | -0.03(-0.33%) |
Aug 17, 2021 | 7.920 | 8.017 | 7.607 | 7.632 | 95,598 | -0.55(-6.71%) |
Aug 16, 2021 | 7.590 | 8.224 | 7.590 | 8.182 | 285,525 | +0.57(+7.56%) |
Aug 13, 2021 | 8.080 | 8.080 | 7.472 | 7.607 | 124,851 | -0.42(-5.26%) |
Aug 12, 2021 | 8.072 | 8.199 | 7.531 | 8.029 | 139,722 | -0.04(-0.52%) |
Aug 11, 2021 | 8.080 | 8.114 | 7.767 | 8.072 | 127,071 | +0.00(+0.00%) |
Aug 10, 2021 | 8.317 | 8.317 | 8.029 | 8.072 | 65,357 | -0.16(-1.95%) |
Aug 09, 2021 | 8.367 | 8.516 | 8.198 | 8.232 | 54,488 | -0.14(-1.72%) |
Aug 06, 2021 | 8.283 | 8.562 | 8.283 | 8.376 | 88,436 | +0.09(+1.12%) |
Aug 05, 2021 | 8.629 | 8.655 | 8.182 | 8.283 | 56,012 | -0.35(-4.11%) |
Aug 04, 2021 | 8.165 | 8.689 | 8.165 | 8.638 | 110,296 | +0.46(+5.69%) |
Aug 03, 2021 | 8.249 | 8.324 | 8.055 | 8.173 | 40,340 | -0.10(-1.23%) |