Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.494 | 7.494 | 7.211 | 7.250 | 3,862,520 | -0.34(-4.49%) |
Oct 28, 2021 | 7.728 | 7.908 | 7.465 | 7.591 | 7,103,246 | -0.48(-5.92%) |
Oct 27, 2021 | 7.952 | 8.098 | 7.825 | 8.069 | 2,517,742 | +0.12(+1.47%) |
Oct 26, 2021 | 7.854 | 7.971 | 7.952 | 2,549,704 | +0.02(+0.25%) | |
Oct 25, 2021 | 7.884 | 8.001 | 7.786 | 7.932 | 2,212,893 | +0.14(+1.75%) |
Oct 22, 2021 | 7.903 | 8.054 | 7.767 | 7.796 | 2,685,388 | -0.02(-0.25%) |
Oct 21, 2021 | 7.806 | 7.845 | 7.708 | 7.815 | 1,806,478 | -0.04(-0.50%) |
Oct 20, 2021 | 7.815 | 7.952 | 7.796 | 7.854 | 1,800,953 | +0.12(+1.51%) |
Oct 19, 2021 | 7.932 | 7.932 | 7.698 | 7.737 | 2,049,411 | -0.01(-0.13%) |
Oct 18, 2021 | 7.854 | 7.874 | 7.728 | 7.747 | 2,221,667 | -0.13(-1.61%) |
Oct 15, 2021 | 7.776 | 7.991 | 7.663 | 7.874 | 3,043,881 | -0.07(-0.86%) |
Oct 14, 2021 | 7.845 | 7.962 | 7.825 | 7.942 | 3,431,733 | +0.21(+2.77%) |
Oct 13, 2021 | 7.484 | 7.835 | 7.484 | 7.728 | 3,390,666 | +0.30(+4.07%) |
Oct 12, 2021 | 7.221 | 7.455 | 7.154 | 7.426 | 2,828,608 | +0.23(+3.25%) |
Oct 11, 2021 | 7.231 | 7.309 | 7.153 | 7.192 | 2,171,140 | -0.03(-0.40%) |
Oct 08, 2021 | 7.426 | 7.494 | 7.201 | 7.221 | 4,432,898 | +0.00(+0.00%) |
Oct 07, 2021 | 7.260 | 7.367 | 7.143 | 7.221 | 3,698,832 | -0.09(-1.20%) |
Oct 06, 2021 | 7.231 | 7.328 | 7.128 | 7.309 | 4,955,474 | +0.04(+0.54%) |
Oct 05, 2021 | 7.124 | 7.270 | 6.977 | 7.270 | 2,505,478 | +0.12(+1.63%) |
Oct 04, 2021 | 6.938 | 7.231 | 6.870 | 7.153 | 3,534,862 | +0.19(+2.80%) |
Oct 01, 2021 | 7.094 | 7.094 | 6.909 | 6.958 | 1,859,867 | -0.06(-0.83%) |
Sep 30, 2021 | 6.929 | 7.075 | 6.866 | 7.016 | 4,220,455 | +0.19(+2.71%) |
Sep 29, 2021 | 6.948 | 6.948 | 6.763 | 6.831 | 2,818,054 | -0.16(-2.23%) |
Sep 28, 2021 | 6.870 | 6.997 | 6.797 | 6.987 | 3,221,359 | +0.01(+0.14%) |
Sep 27, 2021 | 6.987 | 7.162 | 6.919 | 6.977 | 1,679,167 | +0.03(+0.42%) |
Sep 24, 2021 | 6.929 | 7.065 | 6.831 | 6.948 | 1,598,566 | -0.05(-0.70%) |
Sep 23, 2021 | 7.162 | 7.201 | 6.982 | 6.997 | 2,212,945 | -0.21(-2.97%) |
Sep 22, 2021 | 7.260 | 7.387 | 7.197 | 7.211 | 2,864,194 | -0.01(-0.13%) |
Sep 21, 2021 | 7.426 | 7.440 | 7.221 | 7.221 | 2,866,417 | -0.11(-1.46%) |
Sep 20, 2021 | 7.162 | 7.338 | 7.075 | 7.328 | 3,648,055 | +0.07(+0.94%) |
Sep 17, 2021 | 7.201 | 7.299 | 7.153 | 7.260 | 3,231,188 | -0.01(-0.13%) |
Sep 16, 2021 | 7.396 | 7.406 | 7.172 | 7.270 | 3,347,433 | -0.36(-4.73%) |
Sep 15, 2021 | 7.513 | 7.728 | 7.494 | 7.630 | 1,853,508 | +0.08(+1.10%) |
Sep 14, 2021 | 7.547 | 7.641 | 7.479 | 7.547 | 2,132,225 | +0.07(+0.91%) |
Sep 13, 2021 | 7.246 | 7.596 | 7.227 | 7.479 | 3,045,565 | +0.25(+3.49%) |
Sep 10, 2021 | 7.353 | 7.407 | 7.178 | 7.227 | 2,629,778 | -0.16(-2.11%) |
Sep 09, 2021 | 7.557 | 7.558 | 7.324 | 7.382 | 3,566,087 | -0.14(-1.81%) |
Sep 08, 2021 | 7.499 | 7.567 | 7.382 | 7.518 | 1,555,977 | +0.02(+0.26%) |
Sep 07, 2021 | 7.674 | 7.703 | 7.460 | 7.499 | 2,327,286 | -0.32(-4.10%) |
Sep 03, 2021 | 7.771 | 7.897 | 7.664 | 7.819 | 3,893,798 | +0.19(+2.55%) |
Sep 02, 2021 | 7.518 | 7.625 | 7.470 | 7.625 | 1,679,036 | +0.09(+1.16%) |
Sep 01, 2021 | 7.722 | 7.722 | 7.518 | 7.538 | 1,567,742 | -0.14(-1.77%) |
Aug 31, 2021 | 7.577 | 7.683 | 7.557 | 7.674 | 1,301,167 | +0.10(+1.28%) |
Aug 30, 2021 | 7.781 | 7.829 | 7.518 | 7.577 | 2,002,998 | -0.17(-2.26%) |
Aug 27, 2021 | 7.450 | 7.839 | 7.431 | 7.751 | 5,407,543 | +0.30(+4.04%) |
Aug 26, 2021 | 7.285 | 7.557 | 7.285 | 7.450 | 1,871,965 | +0.10(+1.32%) |
Aug 25, 2021 | 7.353 | 7.421 | 7.246 | 7.353 | 1,799,755 | -0.05(-0.66%) |
Aug 24, 2021 | 7.479 | 7.499 | 7.368 | 7.402 | 1,873,659 | +0.01(+0.13%) |
Aug 23, 2021 | 7.256 | 7.470 | 7.169 | 7.392 | 2,279,147 | +0.32(+4.53%) |
Aug 20, 2021 | 6.994 | 7.159 | 6.945 | 7.071 | 1,728,829 | +0.02(+0.28%) |
Aug 19, 2021 | 7.091 | 7.135 | 6.994 | 7.052 | 3,370,711 | -0.09(-1.22%) |
Aug 18, 2021 | 7.305 | 7.339 | 7.033 | 7.139 | 4,864,049 | -0.18(-2.52%) |
Aug 17, 2021 | 7.402 | 7.455 | 7.266 | 7.324 | 1,663,353 | -0.10(-1.31%) |
Aug 16, 2021 | 7.509 | 7.586 | 7.416 | 7.421 | 1,544,317 | -0.10(-1.29%) |
Aug 13, 2021 | 7.450 | 7.567 | 7.411 | 7.518 | 2,016,050 | +0.19(+2.65%) |
Aug 12, 2021 | 7.382 | 7.382 | 7.266 | 7.324 | 2,041,939 | -0.12(-1.57%) |
Aug 11, 2021 | 7.324 | 7.499 | 7.324 | 7.441 | 1,610,339 | +0.23(+3.23%) |
Aug 10, 2021 | 7.227 | 7.323 | 7.164 | 7.207 | 1,949,597 | -0.08(-1.07%) |
Aug 09, 2021 | 7.353 | 7.450 | 7.203 | 7.285 | 4,354,707 | -0.18(-2.47%) |
Aug 06, 2021 | 7.431 | 7.543 | 7.319 | 7.470 | 2,383,307 | -0.19(-2.53%) |
Aug 05, 2021 | 8.150 | 8.150 | 7.645 | 7.664 | 2,721,339 | -0.49(-5.96%) |
Aug 04, 2021 | 8.057 | 8.373 | 8.038 | 8.150 | 7,999,284 | +0.24(+3.07%) |
Aug 03, 2021 | 7.810 | 7.912 | 7.766 | 7.907 | 2,697,028 | +0.07(+0.87%) |