Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.124 | 8.154 | 8.064 | 8.094 | 84,734 | -0.06(-0.73%) |
Sep 29, 2021 | 8.146 | 8.184 | 8.054 | 8.154 | 16,641 | +0.07(+0.93%) |
Sep 28, 2021 | 8.348 | 8.475 | 8.034 | 8.079 | 106,019 | -0.23(-2.79%) |
Sep 27, 2021 | 8.505 | 8.505 | 8.311 | 8.311 | 25,205 | -0.19(-2.29%) |
Sep 24, 2021 | 8.505 | 8.520 | 8.483 | 8.505 | 105,942 | +0.01(+0.09%) |
Sep 23, 2021 | 8.401 | 8.520 | 8.401 | 8.498 | 29,181 | +0.03(+0.35%) |
Sep 22, 2021 | 8.475 | 8.543 | 8.453 | 8.468 | 47,354 | -0.06(-0.70%) |
Sep 21, 2021 | 8.453 | 8.528 | 8.380 | 8.528 | 47,147 | +0.12(+1.42%) |
Sep 20, 2021 | 8.490 | 8.498 | 8.318 | 8.408 | 70,732 | -0.16(-1.92%) |
Sep 17, 2021 | 8.580 | 8.633 | 8.543 | 8.573 | 52,778 | -0.03(-0.35%) |
Sep 16, 2021 | 8.603 | 8.633 | 8.535 | 8.603 | 30,828 | -0.01(-0.17%) |
Sep 15, 2021 | 8.550 | 8.648 | 8.438 | 8.618 | 64,364 | +0.10(+1.14%) |
Sep 14, 2021 | 8.468 | 8.558 | 8.460 | 8.520 | 94,552 | +0.04(+0.53%) |
Sep 13, 2021 | 8.318 | 8.483 | 8.318 | 8.475 | 101,659 | +0.19(+2.35%) |
Sep 10, 2021 | 8.259 | 8.303 | 8.251 | 8.281 | 36,969 | +0.01(+0.08%) |
Sep 09, 2021 | 8.289 | 8.289 | 8.267 | 8.274 | 31,542 | -0.01(-0.18%) |
Sep 08, 2021 | 8.319 | 8.319 | 8.274 | 8.289 | 27,454 | -0.03(-0.36%) |
Sep 07, 2021 | 8.393 | 8.401 | 8.289 | 8.319 | 23,192 | -0.09(-1.06%) |
Sep 03, 2021 | 8.408 | 8.436 | 8.293 | 8.408 | 49,177 | +0.03(+0.35%) |
Sep 02, 2021 | 8.363 | 8.412 | 8.363 | 8.378 | 24,922 | +0.01(+0.18%) |
Sep 01, 2021 | 8.326 | 8.363 | 8.297 | 8.363 | 32,594 | +0.04(+0.54%) |
Aug 31, 2021 | 8.334 | 8.349 | 8.263 | 8.319 | 24,352 | +0.02(+0.27%) |
Aug 30, 2021 | 8.304 | 8.341 | 8.282 | 8.297 | 19,974 | -0.01(-0.09%) |
Aug 27, 2021 | 8.267 | 8.349 | 8.267 | 8.304 | 14,649 | +0.07(+0.81%) |
Aug 26, 2021 | 8.304 | 8.335 | 8.140 | 8.237 | 32,735 | -0.09(-1.07%) |
Aug 25, 2021 | 8.297 | 8.349 | 8.297 | 8.326 | 20,004 | +0.00(+0.00%) |
Aug 24, 2021 | 8.289 | 8.341 | 8.274 | 8.326 | 64,032 | +0.05(+0.63%) |
Aug 23, 2021 | 8.237 | 8.285 | 8.211 | 8.274 | 36,349 | +0.07(+0.91%) |
Aug 20, 2021 | 8.230 | 8.252 | 8.140 | 8.200 | 16,917 | -0.03(-0.36%) |
Aug 19, 2021 | 8.222 | 8.244 | 8.103 | 8.230 | 100,847 | -0.01(-0.18%) |
Aug 18, 2021 | 8.334 | 8.334 | 8.215 | 8.244 | 22,957 | -0.04(-0.54%) |
Aug 17, 2021 | 8.326 | 8.349 | 8.289 | 8.289 | 23,737 | -0.06(-0.71%) |
Aug 16, 2021 | 8.401 | 8.401 | 8.337 | 8.349 | 18,241 | -0.03(-0.35%) |
Aug 13, 2021 | 8.408 | 8.421 | 8.354 | 8.378 | 30,405 | -0.01(-0.18%) |
Aug 12, 2021 | 8.356 | 8.438 | 8.356 | 8.393 | 13,447 | +0.02(+0.27%) |
Aug 11, 2021 | 8.401 | 8.415 | 8.349 | 8.371 | 25,567 | -0.04(-0.45%) |
Aug 10, 2021 | 8.394 | 8.424 | 8.383 | 8.409 | 28,076 | +0.05(+0.62%) |
Aug 09, 2021 | 8.424 | 8.424 | 8.350 | 8.357 | 19,384 | -0.04(-0.44%) |
Aug 06, 2021 | 8.379 | 8.401 | 8.320 | 8.394 | 37,658 | +0.06(+0.71%) |
Aug 05, 2021 | 8.313 | 8.350 | 8.291 | 8.335 | 56,745 | +0.04(+0.53%) |
Aug 04, 2021 | 8.261 | 8.313 | 8.261 | 8.291 | 21,212 | +0.01(+0.09%) |
Aug 03, 2021 | 8.209 | 8.313 | 8.209 | 8.283 | 36,204 | +0.03(+0.36%) |
Aug 02, 2021 | 8.276 | 8.276 | 8.128 | 8.254 | 50,996 | +0.01(+0.18%) |
Jul 30, 2021 | 8.268 | 8.268 | 8.165 | 8.239 | 43,893 | +0.00(+0.00%) |
Jul 29, 2021 | 8.158 | 8.252 | 8.158 | 8.239 | 30,541 | +0.09(+1.09%) |
Jul 28, 2021 | 8.172 | 8.209 | 8.150 | 8.150 | 20,499 | +0.00(+0.00%) |
Jul 27, 2021 | 8.209 | 8.224 | 8.128 | 8.150 | 32,366 | -0.03(-0.36%) |
Jul 26, 2021 | 8.158 | 8.217 | 8.098 | 8.180 | 50,152 | -0.01(-0.18%) |
Jul 23, 2021 | 8.187 | 8.205 | 8.164 | 8.194 | 24,873 | +0.04(+0.54%) |
Jul 22, 2021 | 8.143 | 8.158 | 8.143 | 8.150 | 13,461 | +0.01(+0.18%) |
Jul 21, 2021 | 8.150 | 8.150 | 8.084 | 8.135 | 18,176 | -0.01(-0.18%) |
Jul 20, 2021 | 8.039 | 8.150 | 8.039 | 8.150 | 56,663 | +0.10(+1.29%) |
Jul 19, 2021 | 8.061 | 8.091 | 7.869 | 8.047 | 133,426 | -0.13(-1.63%) |
Jul 16, 2021 | 8.254 | 8.254 | 8.165 | 8.180 | 25,648 | -0.01(-0.09%) |
Jul 15, 2021 | 8.246 | 8.246 | 8.165 | 8.187 | 13,656 | -0.02(-0.27%) |
Jul 14, 2021 | 8.254 | 8.268 | 8.158 | 8.209 | 34,693 | +0.05(+0.63%) |
Jul 13, 2021 | 8.143 | 8.217 | 8.143 | 8.158 | 33,737 | -0.02(-0.27%) |
Jul 12, 2021 | 8.128 | 8.231 | 8.128 | 8.180 | 25,671 | +0.04(+0.45%) |
Jul 09, 2021 | 8.172 | 8.187 | 8.143 | 8.143 | 32,549 | -0.05(-0.64%) |
Jul 08, 2021 | 8.239 | 8.261 | 8.159 | 8.195 | 43,729 | -0.05(-0.62%) |
Jul 07, 2021 | 8.166 | 8.254 | 8.166 | 8.247 | 37,099 | +0.12(+1.45%) |
Jul 06, 2021 | 8.232 | 8.250 | 8.085 | 8.129 | 67,494 | -0.09(-1.07%) |
Jul 02, 2021 | 8.239 | 8.277 | 8.195 | 8.217 | 59,359 | -0.02(-0.27%) |