Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.435 | 8.460 | 8.370 | 8.460 | 21,110 | +0.01(+0.12%) |
Sep 29, 2021 | 8.444 | 8.450 | 8.390 | 8.450 | 3,366 | -0.01(-0.06%) |
Sep 28, 2021 | 8.515 | 8.555 | 8.420 | 8.455 | 13,963 | -0.19(-2.14%) |
Sep 27, 2021 | 8.633 | 8.713 | 8.580 | 8.640 | 11,391 | +0.24(+2.80%) |
Sep 24, 2021 | 8.475 | 8.475 | 8.380 | 8.405 | 7,326 | +0.01(+0.18%) |
Sep 23, 2021 | 8.370 | 8.390 | 8.330 | 8.390 | 15,177 | +0.23(+2.82%) |
Sep 22, 2021 | 8.370 | 8.370 | 8.150 | 8.160 | 35,394 | +0.11(+1.37%) |
Sep 21, 2021 | 8.120 | 8.160 | 7.990 | 8.050 | 27,346 | +0.07(+0.88%) |
Sep 20, 2021 | 8.065 | 8.070 | 7.950 | 7.980 | 23,261 | -0.30(-3.62%) |
Sep 17, 2021 | 8.400 | 8.400 | 8.270 | 8.280 | 11,653 | -0.04(-0.48%) |
Sep 16, 2021 | 8.290 | 8.350 | 8.230 | 8.320 | 23,187 | +0.07(+0.85%) |
Sep 15, 2021 | 8.255 | 8.320 | 8.190 | 8.250 | 53,386 | -0.15(-1.79%) |
Sep 14, 2021 | 8.525 | 8.525 | 8.330 | 8.400 | 26,866 | -0.15(-1.75%) |
Sep 13, 2021 | 8.520 | 8.550 | 8.460 | 8.550 | 10,753 | +0.14(+1.66%) |
Sep 10, 2021 | 8.470 | 8.470 | 8.360 | 8.410 | 9,291 | -0.08(-1.00%) |
Sep 09, 2021 | 8.510 | 8.528 | 8.450 | 8.495 | 10,243 | +0.06(+0.77%) |
Sep 08, 2021 | 8.560 | 8.560 | 8.410 | 8.430 | 7,278 | -0.09(-1.06%) |
Sep 07, 2021 | 8.620 | 8.620 | 8.520 | 8.520 | 5,726 | -0.07(-0.84%) |
Sep 03, 2021 | 8.600 | 8.655 | 8.560 | 8.592 | 16,758 | -0.01(-0.09%) |
Sep 02, 2021 | 8.630 | 8.820 | 8.600 | 8.600 | 16,100 | +0.12(+1.42%) |
Sep 01, 2021 | 8.545 | 8.600 | 8.480 | 8.480 | 10,230 | +0.04(+0.47%) |
Aug 31, 2021 | 8.420 | 8.550 | 8.390 | 8.440 | 43,301 | -0.32(-3.65%) |
Aug 30, 2021 | 8.770 | 8.780 | 8.740 | 8.760 | 15,589 | -0.01(-0.11%) |
Aug 27, 2021 | 8.735 | 8.780 | 8.727 | 8.770 | 13,500 | +0.05(+0.60%) |
Aug 26, 2021 | 8.730 | 8.730 | 8.715 | 8.717 | 9,433 | -0.06(-0.66%) |
Aug 25, 2021 | 8.731 | 8.790 | 8.731 | 8.775 | 6,315 | +0.04(+0.52%) |
Aug 24, 2021 | 8.620 | 8.730 | 8.620 | 8.730 | 16,159 | +0.00(+0.00%) |
Aug 23, 2021 | 8.830 | 8.830 | 8.630 | 8.730 | 11,501 | +0.08(+0.92%) |
Aug 20, 2021 | 8.460 | 8.650 | 8.460 | 8.650 | 6,533 | +0.00(+0.00%) |
Aug 19, 2021 | 8.585 | 8.650 | 8.460 | 8.650 | 9,679 | -0.02(-0.28%) |
Aug 18, 2021 | 8.693 | 8.754 | 8.640 | 8.674 | 7,274 | -0.08(-0.87%) |
Aug 17, 2021 | 8.740 | 8.825 | 8.701 | 8.750 | 13,156 | -0.24(-2.67%) |
Aug 16, 2021 | 9.040 | 9.055 | 8.990 | 8.990 | 26,121 | -0.14(-1.53%) |
Aug 13, 2021 | 9.040 | 9.150 | 9.040 | 9.130 | 16,079 | +0.09(+1.00%) |
Aug 12, 2021 | 8.970 | 9.040 | 8.970 | 9.040 | 10,060 | +0.08(+0.95%) |
Aug 11, 2021 | 8.911 | 9.000 | 8.911 | 8.955 | 10,237 | +0.08(+0.90%) |
Aug 10, 2021 | 8.930 | 8.930 | 8.840 | 8.875 | 27,225 | -0.06(-0.67%) |
Aug 09, 2021 | 8.830 | 8.990 | 8.830 | 8.935 | 17,071 | +0.04(+0.51%) |
Aug 06, 2021 | 8.887 | 8.960 | 8.820 | 8.890 | 13,171 | +0.02(+0.23%) |
Aug 05, 2021 | 8.890 | 8.890 | 8.845 | 8.870 | 6,457 | +0.04(+0.45%) |
Aug 04, 2021 | 8.850 | 8.860 | 8.814 | 8.830 | 17,612 | -0.02(-0.23%) |
Aug 03, 2021 | 8.970 | 8.970 | 8.740 | 8.850 | 89,302 | -0.15(-1.67%) |
Aug 02, 2021 | 8.930 | 9.000 | 8.840 | 9.000 | 16,214 | +0.15(+1.69%) |
Jul 30, 2021 | 8.910 | 8.950 | 8.845 | 8.850 | 12,949 | -0.13(-1.45%) |
Jul 29, 2021 | 8.910 | 8.990 | 8.910 | 8.980 | 17,855 | +0.12(+1.35%) |
Jul 28, 2021 | 8.825 | 8.890 | 8.790 | 8.860 | 61,061 | +0.07(+0.80%) |
Jul 27, 2021 | 8.840 | 8.880 | 8.750 | 8.790 | 31,104 | -0.34(-3.72%) |
Jul 26, 2021 | 8.965 | 9.130 | 8.930 | 9.130 | 30,206 | +0.55(+6.41%) |
Jul 23, 2021 | 8.600 | 8.659 | 8.550 | 8.580 | 111,186 | -0.30(-3.38%) |
Jul 22, 2021 | 8.960 | 9.000 | 8.880 | 8.880 | 88,794 | -0.04(-0.50%) |
Jul 21, 2021 | 8.780 | 9.040 | 8.770 | 8.925 | 99,369 | +0.39(+4.61%) |
Jul 20, 2021 | 8.360 | 8.690 | 8.350 | 8.532 | 29,898 | +0.09(+1.09%) |
Jul 19, 2021 | 8.575 | 8.576 | 8.430 | 8.440 | 129,035 | -0.38(-4.31%) |
Jul 16, 2021 | 8.990 | 8.990 | 8.810 | 8.820 | 6,534 | -0.09(-1.01%) |
Jul 15, 2021 | 8.940 | 8.972 | 8.900 | 8.910 | 23,209 | -0.10(-1.11%) |
Jul 14, 2021 | 9.060 | 9.060 | 9.005 | 9.010 | 4,360 | -0.06(-0.66%) |
Jul 13, 2021 | 9.075 | 9.210 | 9.010 | 9.070 | 28,793 | -0.03(-0.33%) |
Jul 12, 2021 | 9.095 | 9.150 | 9.095 | 9.100 | 5,488 | -0.05(-0.55%) |
Jul 09, 2021 | 9.030 | 9.180 | 9.030 | 9.150 | 4,372 | +0.18(+2.01%) |
Jul 08, 2021 | 9.090 | 9.140 | 8.920 | 8.970 | 62,049 | +0.03(+0.34%) |
Jul 07, 2021 | 8.810 | 8.970 | 8.810 | 8.940 | 43,985 | +0.07(+0.82%) |
Jul 06, 2021 | 9.170 | 9.170 | 8.820 | 8.867 | 160,662 | -0.10(-1.15%) |
Jul 02, 2021 | 8.940 | 9.020 | 8.940 | 8.970 | 8,219 | -0.03(-0.37%) |