Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.370 | 8.422 | 8.370 | 8.392 | 93,590 | +0.00(+0.00%) |
Oct 28, 2021 | 8.362 | 8.407 | 8.340 | 8.392 | 122,915 | +0.04(+0.44%) |
Oct 27, 2021 | 8.333 | 8.371 | 8.310 | 8.355 | 150,505 | -0.02(-0.27%) |
Oct 26, 2021 | 8.347 | 8.385 | 8.377 | 419,626 | +0.01(+0.18%) | |
Oct 25, 2021 | 8.444 | 8.466 | 8.344 | 8.362 | 270,394 | -0.10(-1.14%) |
Oct 22, 2021 | 8.437 | 8.489 | 8.437 | 8.459 | 99,830 | -0.01(-0.09%) |
Oct 21, 2021 | 8.481 | 8.533 | 8.459 | 8.466 | 107,685 | -0.01(-0.09%) |
Oct 20, 2021 | 8.496 | 8.548 | 8.474 | 8.474 | 118,959 | -0.06(-0.70%) |
Oct 19, 2021 | 8.526 | 8.548 | 8.514 | 8.533 | 79,319 | +0.01(+0.09%) |
Oct 18, 2021 | 8.496 | 8.563 | 8.474 | 8.526 | 180,546 | -0.02(-0.26%) |
Oct 15, 2021 | 8.511 | 8.570 | 8.511 | 8.548 | 134,974 | +0.01(+0.17%) |
Oct 14, 2021 | 8.526 | 8.548 | 8.481 | 8.533 | 135,559 | +0.04(+0.44%) |
Oct 13, 2021 | 8.503 | 8.541 | 8.437 | 8.496 | 81,696 | -0.02(-0.26%) |
Oct 12, 2021 | 8.548 | 8.556 | 8.511 | 8.518 | 73,448 | -0.05(-0.61%) |
Oct 11, 2021 | 8.556 | 8.585 | 8.533 | 8.570 | 73,420 | +0.01(+0.09%) |
Oct 08, 2021 | 8.622 | 8.622 | 8.548 | 8.563 | 97,793 | -0.04(-0.42%) |
Oct 07, 2021 | 8.584 | 8.636 | 8.547 | 8.599 | 174,393 | +0.02(+0.26%) |
Oct 06, 2021 | 8.547 | 8.577 | 8.518 | 8.577 | 79,312 | +0.01(+0.17%) |
Oct 05, 2021 | 8.525 | 8.577 | 8.518 | 8.562 | 92,290 | +0.04(+0.43%) |
Oct 04, 2021 | 8.503 | 8.540 | 8.451 | 8.525 | 85,861 | +0.01(+0.17%) |
Oct 01, 2021 | 8.599 | 8.618 | 8.436 | 8.510 | 155,788 | -0.07(-0.77%) |
Sep 30, 2021 | 8.451 | 8.577 | 8.444 | 8.577 | 140,710 | +0.14(+1.66%) |
Sep 29, 2021 | 8.415 | 8.547 | 8.378 | 8.437 | 151,220 | +0.07(+0.88%) |
Sep 28, 2021 | 8.488 | 8.488 | 8.341 | 8.363 | 279,985 | -0.18(-2.16%) |
Sep 27, 2021 | 8.621 | 8.621 | 8.525 | 8.547 | 116,955 | -0.04(-0.52%) |
Sep 24, 2021 | 8.562 | 8.636 | 8.562 | 8.592 | 127,268 | -0.02(-0.26%) |
Sep 23, 2021 | 8.673 | 8.739 | 8.614 | 8.614 | 137,238 | -0.05(-0.60%) |
Sep 22, 2021 | 8.547 | 8.701 | 8.525 | 8.665 | 208,125 | +0.13(+1.47%) |
Sep 21, 2021 | 8.540 | 8.606 | 8.488 | 8.540 | 176,844 | +0.01(+0.17%) |
Sep 20, 2021 | 8.562 | 8.606 | 8.422 | 8.525 | 318,513 | -0.14(-1.62%) |
Sep 17, 2021 | 8.695 | 8.702 | 8.606 | 8.665 | 97,025 | -0.01(-0.17%) |
Sep 16, 2021 | 8.695 | 8.747 | 8.651 | 8.680 | 184,813 | -0.04(-0.51%) |
Sep 15, 2021 | 8.629 | 8.747 | 8.629 | 8.725 | 143,626 | +0.13(+1.46%) |
Sep 14, 2021 | 8.710 | 8.798 | 8.599 | 8.599 | 309,388 | -0.10(-1.10%) |
Sep 13, 2021 | 8.776 | 8.783 | 8.658 | 8.695 | 248,822 | -0.07(-0.76%) |
Sep 10, 2021 | 8.791 | 8.791 | 8.725 | 8.761 | 110,700 | +0.01(+0.10%) |
Sep 09, 2021 | 8.819 | 8.863 | 8.753 | 8.753 | 215,037 | -0.06(-0.67%) |
Sep 08, 2021 | 8.606 | 8.863 | 8.606 | 8.812 | 367,102 | +0.18(+2.12%) |
Sep 07, 2021 | 8.606 | 8.760 | 8.328 | 8.628 | 820,809 | -0.09(-1.01%) |
Sep 03, 2021 | 9.361 | 9.361 | 8.595 | 8.716 | 1,449,355 | -0.66(-7.04%) |
Sep 02, 2021 | 9.310 | 9.420 | 9.164 | 9.376 | 617,954 | -0.28(-2.89%) |
Sep 01, 2021 | 9.691 | 9.706 | 9.640 | 9.655 | 164,446 | +0.01(+0.08%) |
Aug 31, 2021 | 9.662 | 9.684 | 9.633 | 9.647 | 172,407 | +0.03(+0.30%) |
Aug 30, 2021 | 9.581 | 9.640 | 9.567 | 9.618 | 108,853 | +0.02(+0.23%) |
Aug 27, 2021 | 9.493 | 9.596 | 9.493 | 9.596 | 123,219 | +0.14(+1.47%) |
Aug 26, 2021 | 9.545 | 9.577 | 9.427 | 9.457 | 184,628 | -0.10(-1.04%) |
Aug 25, 2021 | 9.511 | 9.581 | 9.486 | 9.556 | 196,191 | +0.06(+0.66%) |
Aug 24, 2021 | 9.457 | 9.515 | 9.457 | 9.493 | 106,930 | +0.04(+0.39%) |
Aug 23, 2021 | 9.405 | 9.471 | 9.398 | 9.457 | 108,444 | +0.10(+1.02%) |
Aug 20, 2021 | 9.383 | 9.427 | 9.354 | 9.361 | 63,864 | +0.00(+0.00%) |
Aug 19, 2021 | 9.405 | 9.427 | 9.314 | 9.361 | 173,435 | -0.06(-0.62%) |
Aug 18, 2021 | 9.405 | 9.445 | 9.383 | 9.420 | 81,955 | +0.01(+0.16%) |
Aug 17, 2021 | 9.449 | 9.457 | 9.361 | 9.405 | 101,879 | -0.05(-0.54%) |
Aug 16, 2021 | 9.442 | 9.470 | 9.398 | 9.457 | 108,113 | +0.01(+0.16%) |
Aug 13, 2021 | 9.442 | 9.481 | 9.442 | 9.442 | 88,250 | -0.03(-0.31%) |
Aug 12, 2021 | 9.464 | 9.515 | 9.435 | 9.471 | 113,524 | -0.04(-0.39%) |
Aug 11, 2021 | 9.545 | 9.552 | 9.501 | 9.508 | 91,992 | -0.04(-0.38%) |
Aug 10, 2021 | 9.683 | 9.683 | 9.516 | 9.545 | 107,820 | +0.04(+0.38%) |
Aug 09, 2021 | 9.414 | 9.581 | 9.414 | 9.508 | 199,044 | +0.06(+0.62%) |
Aug 06, 2021 | 9.428 | 9.465 | 9.414 | 9.450 | 155,881 | +0.04(+0.46%) |
Aug 05, 2021 | 9.363 | 9.428 | 9.348 | 9.406 | 159,343 | +0.00(+0.00%) |
Aug 04, 2021 | 9.319 | 9.406 | 9.284 | 9.406 | 97,037 | +0.11(+1.17%) |
Aug 03, 2021 | 9.210 | 9.297 | 9.108 | 9.297 | 126,756 | +0.12(+1.35%) |