Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 7.869 | 8.017 | 7.862 | 7.925 | 116,921 | +0.06(+0.81%) |
Jul 30, 2021 | 7.925 | 7.985 | 7.819 | 7.862 | 111,142 | -0.06(-0.80%) |
Jul 29, 2021 | 7.911 | 8.017 | 7.886 | 7.925 | 163,629 | +0.04(+0.54%) |
Jul 28, 2021 | 7.876 | 7.946 | 7.784 | 7.883 | 142,451 | +0.05(+0.63%) |
Jul 27, 2021 | 7.890 | 7.946 | 7.778 | 7.833 | 135,814 | -0.08(-0.98%) |
Jul 26, 2021 | 7.840 | 7.968 | 7.840 | 7.911 | 145,755 | +0.11(+1.36%) |
Jul 23, 2021 | 7.855 | 7.872 | 7.749 | 7.805 | 141,483 | -0.02(-0.27%) |
Jul 22, 2021 | 8.017 | 8.017 | 7.823 | 7.826 | 217,290 | -0.17(-2.12%) |
Jul 21, 2021 | 7.968 | 8.137 | 7.933 | 7.996 | 248,049 | +0.09(+1.16%) |
Jul 20, 2021 | 7.734 | 7.911 | 7.699 | 7.904 | 430,228 | +0.18(+2.29%) |
Jul 19, 2021 | 7.699 | 7.734 | 7.565 | 7.727 | 445,173 | -0.05(-0.64%) |
Jul 16, 2021 | 7.798 | 7.855 | 7.699 | 7.777 | 453,294 | +0.01(+0.18%) |
Jul 15, 2021 | 7.756 | 7.791 | 7.685 | 7.763 | 428,936 | +0.01(+0.18%) |
Jul 14, 2021 | 7.911 | 8.009 | 7.727 | 7.749 | 507,562 | -0.14(-1.79%) |
Jul 13, 2021 | 8.102 | 8.102 | 7.848 | 7.890 | 620,956 | -0.25(-3.04%) |
Jul 12, 2021 | 8.137 | 8.201 | 8.045 | 8.137 | 243,938 | -0.04(-0.52%) |
Jul 09, 2021 | 7.904 | 8.208 | 7.897 | 8.179 | 392,351 | +0.36(+4.61%) |
Jul 08, 2021 | 7.925 | 7.939 | 7.734 | 7.819 | 472,368 | -0.14(-1.77%) |
Jul 07, 2021 | 8.137 | 8.158 | 7.925 | 7.961 | 545,684 | -0.18(-2.17%) |
Jul 06, 2021 | 8.271 | 8.278 | 8.074 | 8.137 | 473,603 | -0.13(-1.62%) |
Jul 02, 2021 | 8.413 | 8.413 | 8.257 | 8.271 | 238,727 | -0.10(-1.18%) |