Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.900 | 9.100 | 8.776 | 9.010 | 36,883 | +0.10(+1.12%) |
Sep 29, 2021 | 8.870 | 8.970 | 8.705 | 8.910 | 28,721 | +0.01(+0.11%) |
Sep 28, 2021 | 8.650 | 9.000 | 8.600 | 8.900 | 46,967 | +0.15(+1.71%) |
Sep 27, 2021 | 8.480 | 8.810 | 8.480 | 8.750 | 33,546 | +0.25(+2.94%) |
Sep 24, 2021 | 8.520 | 8.610 | 8.372 | 8.500 | 41,696 | +0.07(+0.83%) |
Sep 23, 2021 | 8.440 | 8.490 | 8.310 | 8.430 | 47,360 | +0.06(+0.72%) |
Sep 22, 2021 | 8.200 | 8.580 | 8.200 | 8.370 | 14,689 | +0.19(+2.32%) |
Sep 21, 2021 | 8.290 | 8.330 | 8.160 | 8.180 | 14,809 | -0.09(-1.09%) |
Sep 20, 2021 | 8.380 | 8.420 | 8.154 | 8.270 | 25,382 | -0.29(-3.39%) |
Sep 17, 2021 | 8.370 | 8.740 | 8.097 | 8.560 | 55,405 | +0.28(+3.38%) |
Sep 16, 2021 | 8.200 | 8.320 | 8.070 | 8.280 | 15,438 | +0.05(+0.61%) |
Sep 15, 2021 | 8.200 | 8.320 | 8.100 | 8.230 | 25,041 | +0.03(+0.37%) |
Sep 14, 2021 | 8.210 | 8.310 | 8.050 | 8.200 | 26,229 | +0.03(+0.37%) |
Sep 13, 2021 | 8.470 | 8.610 | 8.190 | 8.170 | 19,069 | -0.25(-2.97%) |
Sep 10, 2021 | 8.550 | 8.750 | 8.420 | 8.420 | 39,013 | -0.16(-1.86%) |
Sep 09, 2021 | 8.540 | 8.760 | 8.510 | 8.580 | 17,902 | +0.01(+0.12%) |
Sep 08, 2021 | 8.630 | 8.770 | 8.510 | 8.570 | 22,708 | -0.12(-1.38%) |
Sep 07, 2021 | 8.920 | 8.920 | 8.595 | 8.690 | 18,954 | -0.27(-3.01%) |
Sep 03, 2021 | 8.780 | 9.010 | 8.715 | 8.960 | 26,793 | +0.13(+1.47%) |
Sep 02, 2021 | 9.010 | 9.010 | 8.772 | 8.830 | 17,752 | -0.18(-2.00%) |
Sep 01, 2021 | 9.110 | 9.440 | 8.910 | 9.010 | 22,819 | -0.04(-0.44%) |
Aug 31, 2021 | 9.030 | 9.250 | 9.000 | 9.050 | 44,051 | +0.12(+1.34%) |
Aug 30, 2021 | 8.980 | 9.050 | 8.920 | 8.930 | 10,475 | -0.07(-0.78%) |
Aug 27, 2021 | 8.900 | 9.350 | 8.820 | 9.000 | 27,507 | +0.09(+1.01%) |
Aug 26, 2021 | 8.880 | 9.000 | 8.880 | 8.910 | 10,872 | -0.04(-0.45%) |
Aug 25, 2021 | 8.910 | 9.155 | 8.865 | 8.950 | 71,806 | -0.02(-0.22%) |
Aug 24, 2021 | 9.010 | 9.180 | 8.740 | 8.970 | 64,388 | -0.03(-0.33%) |
Aug 23, 2021 | 8.840 | 9.088 | 8.840 | 9.000 | 71,333 | +0.17(+1.93%) |
Aug 20, 2021 | 9.000 | 9.060 | 8.750 | 8.830 | 62,807 | -0.10(-1.12%) |
Aug 19, 2021 | 9.000 | 9.030 | 8.800 | 8.930 | 37,079 | -0.16(-1.76%) |
Aug 18, 2021 | 9.050 | 9.270 | 9.040 | 9.090 | 37,605 | +0.05(+0.55%) |
Aug 17, 2021 | 9.100 | 9.320 | 8.990 | 9.040 | 58,996 | -0.16(-1.74%) |
Aug 16, 2021 | 9.350 | 9.350 | 9.137 | 9.200 | 39,855 | -0.25(-2.65%) |
Aug 13, 2021 | 9.590 | 9.750 | 9.450 | 9.450 | 46,885 | -0.20(-2.07%) |
Aug 12, 2021 | 9.340 | 9.750 | 9.340 | 9.650 | 151,235 | +0.26(+2.77%) |
Aug 11, 2021 | 9.290 | 9.470 | 9.190 | 9.390 | 66,414 | +0.13(+1.40%) |
Aug 10, 2021 | 9.300 | 9.430 | 9.010 | 9.260 | 48,624 | -0.03(-0.32%) |
Aug 09, 2021 | 9.380 | 9.480 | 9.270 | 9.290 | 26,355 | -0.08(-0.85%) |
Aug 06, 2021 | 9.360 | 9.510 | 8.848 | 9.370 | 28,477 | +0.04(+0.43%) |
Aug 05, 2021 | 9.330 | 9.400 | 9.290 | 9.330 | 29,544 | -0.02(-0.21%) |
Aug 04, 2021 | 9.250 | 9.430 | 9.205 | 9.350 | 22,113 | +0.06(+0.65%) |
Aug 03, 2021 | 9.490 | 9.490 | 9.178 | 9.290 | 51,181 | -0.11(-1.17%) |
Aug 02, 2021 | 9.430 | 9.590 | 9.150 | 9.400 | 55,692 | -0.02(-0.21%) |
Jul 30, 2021 | 9.300 | 9.520 | 9.300 | 9.420 | 67,614 | +0.13(+1.40%) |
Jul 29, 2021 | 9.030 | 9.360 | 9.010 | 9.290 | 36,131 | +0.25(+2.77%) |
Jul 28, 2021 | 9.110 | 9.245 | 8.950 | 9.040 | 76,883 | -0.05(-0.55%) |
Jul 27, 2021 | 8.760 | 9.500 | 8.730 | 9.090 | 174,219 | +0.35(+4.00%) |
Jul 26, 2021 | 8.970 | 9.100 | 8.730 | 8.740 | 23,127 | -0.22(-2.46%) |
Jul 23, 2021 | 8.680 | 9.130 | 8.520 | 8.960 | 56,343 | +0.31(+3.58%) |
Jul 22, 2021 | 8.690 | 8.880 | 8.600 | 8.650 | 26,237 | -0.06(-0.69%) |
Jul 21, 2021 | 8.700 | 8.880 | 8.610 | 8.710 | 25,774 | +0.04(+0.46%) |
Jul 20, 2021 | 8.350 | 8.860 | 8.330 | 8.670 | 42,901 | +0.35(+4.21%) |
Jul 19, 2021 | 8.190 | 8.360 | 7.960 | 8.320 | 235,768 | +0.12(+1.46%) |
Jul 16, 2021 | 8.200 | 8.370 | 8.200 | 8.200 | 74,863 | -0.08(-0.97%) |
Jul 15, 2021 | 8.250 | 8.310 | 8.100 | 8.280 | 86,909 | +0.06(+0.73%) |
Jul 14, 2021 | 8.280 | 8.330 | 8.100 | 8.220 | 75,482 | +0.02(+0.24%) |
Jul 13, 2021 | 8.330 | 8.430 | 8.200 | 8.200 | 48,242 | -0.13(-1.56%) |
Jul 12, 2021 | 8.480 | 8.690 | 8.330 | 8.330 | 25,907 | -0.14(-1.65%) |
Jul 09, 2021 | 8.600 | 8.690 | 8.350 | 8.470 | 37,805 | -0.01(-0.12%) |
Jul 08, 2021 | 8.180 | 8.490 | 8.090 | 8.480 | 85,599 | +0.20(+2.42%) |
Jul 07, 2021 | 8.350 | 8.397 | 8.200 | 8.280 | 165,614 | -0.02(-0.24%) |
Jul 06, 2021 | 8.790 | 8.800 | 8.280 | 8.300 | 54,819 | -0.43(-4.93%) |
Jul 02, 2021 | 8.830 | 8.860 | 8.600 | 8.730 | 43,370 | -0.05(-0.57%) |