Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 7.495 | 7.495 | 7.213 | 7.252 | 3,861,712 | -0.34(-4.49%) |
Oct 28, 2021 | 7.729 | 7.910 | 7.466 | 7.593 | 7,101,760 | -0.48(-5.92%) |
Oct 27, 2021 | 7.953 | 8.100 | 7.827 | 8.070 | 2,517,215 | +0.12(+1.47%) |
Oct 26, 2021 | 7.856 | 7.973 | 7.953 | 2,549,171 | +0.02(+0.25%) | |
Oct 25, 2021 | 7.885 | 8.002 | 7.788 | 7.934 | 2,212,431 | +0.14(+1.75%) |
Oct 22, 2021 | 7.905 | 8.056 | 7.768 | 7.798 | 2,684,827 | -0.02(-0.25%) |
Oct 21, 2021 | 7.807 | 7.846 | 7.710 | 7.817 | 1,806,100 | -0.04(-0.50%) |
Oct 20, 2021 | 7.817 | 7.953 | 7.798 | 7.856 | 1,800,577 | +0.12(+1.51%) |
Oct 19, 2021 | 7.934 | 7.934 | 7.700 | 7.739 | 2,048,982 | -0.01(-0.13%) |
Oct 18, 2021 | 7.856 | 7.876 | 7.729 | 7.749 | 2,221,203 | -0.13(-1.61%) |
Oct 15, 2021 | 7.778 | 7.992 | 7.665 | 7.876 | 3,043,244 | -0.07(-0.86%) |
Oct 14, 2021 | 7.846 | 7.963 | 7.827 | 7.944 | 3,431,015 | +0.21(+2.77%) |
Oct 13, 2021 | 7.486 | 7.837 | 7.486 | 7.729 | 3,389,957 | +0.30(+4.07%) |
Oct 12, 2021 | 7.222 | 7.456 | 7.156 | 7.427 | 2,828,016 | +0.23(+3.25%) |
Oct 11, 2021 | 7.232 | 7.310 | 7.154 | 7.193 | 2,170,686 | -0.03(-0.40%) |
Oct 08, 2021 | 7.427 | 7.495 | 7.203 | 7.222 | 4,431,970 | +0.00(+0.00%) |
Oct 07, 2021 | 7.261 | 7.369 | 7.144 | 7.222 | 3,698,058 | -0.09(-1.20%) |
Oct 06, 2021 | 7.232 | 7.330 | 7.130 | 7.310 | 4,954,438 | +0.04(+0.54%) |
Oct 05, 2021 | 7.125 | 7.271 | 6.979 | 7.271 | 2,504,954 | +0.12(+1.63%) |
Oct 04, 2021 | 6.940 | 7.232 | 6.872 | 7.154 | 3,534,122 | +0.19(+2.80%) |
Oct 01, 2021 | 7.096 | 7.096 | 6.911 | 6.959 | 1,859,478 | -0.06(-0.83%) |
Sep 30, 2021 | 6.930 | 7.076 | 6.867 | 7.018 | 4,219,572 | +0.19(+2.71%) |
Sep 29, 2021 | 6.950 | 6.950 | 6.764 | 6.833 | 2,817,464 | -0.16(-2.23%) |
Sep 28, 2021 | 6.872 | 6.998 | 6.798 | 6.989 | 3,220,685 | +0.01(+0.14%) |
Sep 27, 2021 | 6.989 | 7.164 | 6.920 | 6.979 | 1,678,816 | +0.03(+0.42%) |
Sep 24, 2021 | 6.930 | 7.067 | 6.833 | 6.950 | 1,598,232 | -0.05(-0.70%) |
Sep 23, 2021 | 7.164 | 7.203 | 6.984 | 6.998 | 2,212,482 | -0.21(-2.97%) |
Sep 22, 2021 | 7.261 | 7.388 | 7.198 | 7.213 | 2,863,595 | -0.01(-0.13%) |
Sep 21, 2021 | 7.427 | 7.442 | 7.222 | 7.222 | 2,865,817 | -0.11(-1.46%) |
Sep 20, 2021 | 7.164 | 7.339 | 7.076 | 7.330 | 3,647,292 | +0.07(+0.94%) |
Sep 17, 2021 | 7.203 | 7.300 | 7.154 | 7.261 | 3,230,512 | -0.01(-0.13%) |
Sep 16, 2021 | 7.398 | 7.408 | 7.174 | 7.271 | 3,346,733 | -0.36(-4.73%) |
Sep 15, 2021 | 7.515 | 7.729 | 7.495 | 7.632 | 1,853,120 | +0.08(+1.10%) |
Sep 14, 2021 | 7.549 | 7.643 | 7.481 | 7.549 | 2,131,779 | +0.07(+0.91%) |
Sep 13, 2021 | 7.248 | 7.598 | 7.228 | 7.481 | 3,044,928 | +0.25(+3.49%) |
Sep 10, 2021 | 7.355 | 7.408 | 7.180 | 7.228 | 2,629,228 | -0.16(-2.11%) |
Sep 09, 2021 | 7.559 | 7.560 | 7.326 | 7.384 | 3,565,341 | -0.14(-1.81%) |
Sep 08, 2021 | 7.500 | 7.568 | 7.384 | 7.520 | 1,555,652 | +0.02(+0.26%) |
Sep 07, 2021 | 7.675 | 7.704 | 7.462 | 7.500 | 2,326,799 | -0.32(-4.10%) |
Sep 03, 2021 | 7.772 | 7.899 | 7.666 | 7.821 | 3,892,984 | +0.19(+2.55%) |
Sep 02, 2021 | 7.520 | 7.627 | 7.471 | 7.627 | 1,678,685 | +0.09(+1.16%) |
Sep 01, 2021 | 7.724 | 7.724 | 7.520 | 7.539 | 1,567,414 | -0.14(-1.77%) |
Aug 31, 2021 | 7.578 | 7.685 | 7.559 | 7.675 | 1,300,895 | +0.10(+1.28%) |
Aug 30, 2021 | 7.782 | 7.831 | 7.520 | 7.578 | 2,002,579 | -0.17(-2.26%) |
Aug 27, 2021 | 7.452 | 7.840 | 7.432 | 7.753 | 5,406,412 | +0.30(+4.04%) |
Aug 26, 2021 | 7.287 | 7.559 | 7.287 | 7.452 | 1,871,574 | +0.10(+1.32%) |
Aug 25, 2021 | 7.355 | 7.423 | 7.248 | 7.355 | 1,799,378 | -0.05(-0.66%) |
Aug 24, 2021 | 7.481 | 7.500 | 7.369 | 7.403 | 1,873,267 | +0.01(+0.13%) |
Aug 23, 2021 | 7.258 | 7.471 | 7.170 | 7.394 | 2,278,670 | +0.32(+4.53%) |
Aug 20, 2021 | 6.995 | 7.160 | 6.947 | 7.073 | 1,728,467 | +0.02(+0.28%) |
Aug 19, 2021 | 7.092 | 7.136 | 6.995 | 7.053 | 3,370,006 | -0.09(-1.22%) |
Aug 18, 2021 | 7.306 | 7.340 | 7.034 | 7.141 | 4,863,031 | -0.18(-2.52%) |
Aug 17, 2021 | 7.403 | 7.457 | 7.267 | 7.326 | 1,663,005 | -0.10(-1.31%) |
Aug 16, 2021 | 7.510 | 7.588 | 7.418 | 7.423 | 1,543,994 | -0.10(-1.29%) |
Aug 13, 2021 | 7.452 | 7.568 | 7.413 | 7.520 | 2,015,628 | +0.19(+2.65%) |
Aug 12, 2021 | 7.384 | 7.384 | 7.267 | 7.326 | 2,041,512 | -0.12(-1.57%) |
Aug 11, 2021 | 7.326 | 7.500 | 7.326 | 7.442 | 1,610,003 | +0.23(+3.23%) |
Aug 10, 2021 | 7.228 | 7.324 | 7.165 | 7.209 | 1,949,189 | -0.08(-1.07%) |
Aug 09, 2021 | 7.355 | 7.452 | 7.204 | 7.287 | 4,353,796 | -0.18(-2.47%) |
Aug 06, 2021 | 7.432 | 7.544 | 7.321 | 7.471 | 2,382,808 | -0.19(-2.53%) |
Aug 05, 2021 | 8.151 | 8.151 | 7.646 | 7.666 | 2,720,770 | -0.49(-5.96%) |
Aug 04, 2021 | 8.059 | 8.375 | 8.040 | 8.151 | 7,997,610 | +0.24(+3.07%) |
Aug 03, 2021 | 7.811 | 7.913 | 7.768 | 7.908 | 2,696,463 | +0.07(+0.87%) |