Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.560 | 8.600 | 8.465 | 8.457 | 322,720 | -0.02(-0.19%) |
Sep 29, 2021 | 8.513 | 8.584 | 8.473 | 8.473 | 210,986 | -0.02(-0.19%) |
Sep 28, 2021 | 8.576 | 8.609 | 8.489 | 8.489 | 389,160 | -0.12(-1.38%) |
Sep 27, 2021 | 8.679 | 8.703 | 8.600 | 8.608 | 183,813 | -0.06(-0.68%) |
Sep 24, 2021 | 8.742 | 8.742 | 8.616 | 8.667 | 271,745 | -0.07(-0.77%) |
Sep 23, 2021 | 8.719 | 8.774 | 8.711 | 8.734 | 134,155 | +0.06(+0.64%) |
Sep 22, 2021 | 8.695 | 8.774 | 8.647 | 8.679 | 184,160 | -0.01(-0.13%) |
Sep 21, 2021 | 8.619 | 8.701 | 8.619 | 8.690 | 290,741 | +0.09(+1.10%) |
Sep 20, 2021 | 8.564 | 8.619 | 8.494 | 8.596 | 288,094 | -0.06(-0.73%) |
Sep 17, 2021 | 8.682 | 8.682 | 8.612 | 8.659 | 200,318 | -0.02(-0.18%) |
Sep 16, 2021 | 8.667 | 8.698 | 8.651 | 8.674 | 187,907 | +0.02(+0.18%) |
Sep 15, 2021 | 8.651 | 8.674 | 8.635 | 8.659 | 122,292 | +0.02(+0.27%) |
Sep 14, 2021 | 8.706 | 8.706 | 8.604 | 8.635 | 173,300 | -0.03(-0.36%) |
Sep 13, 2021 | 8.667 | 8.706 | 8.643 | 8.667 | 154,350 | +0.04(+0.46%) |
Sep 10, 2021 | 8.627 | 8.693 | 8.610 | 8.627 | 267,843 | +0.02(+0.27%) |
Sep 09, 2021 | 8.580 | 8.651 | 8.549 | 8.604 | 285,367 | -0.02(-0.18%) |
Sep 08, 2021 | 8.494 | 8.619 | 8.462 | 8.619 | 328,528 | +0.17(+2.05%) |
Sep 07, 2021 | 8.580 | 8.596 | 8.384 | 8.447 | 526,565 | -0.16(-1.83%) |
Sep 03, 2021 | 8.612 | 8.627 | 8.564 | 8.604 | 236,679 | -0.01(-0.09%) |
Sep 02, 2021 | 8.643 | 8.674 | 8.604 | 8.612 | 262,863 | -0.03(-0.36%) |
Sep 01, 2021 | 8.690 | 8.729 | 8.627 | 8.643 | 228,444 | -0.03(-0.36%) |
Aug 31, 2021 | 8.737 | 8.753 | 8.651 | 8.674 | 171,222 | -0.05(-0.54%) |
Aug 30, 2021 | 8.792 | 8.792 | 8.690 | 8.722 | 220,963 | -0.05(-0.63%) |
Aug 27, 2021 | 8.674 | 8.777 | 8.659 | 8.777 | 127,515 | +0.14(+1.64%) |
Aug 26, 2021 | 8.745 | 8.769 | 8.604 | 8.635 | 170,942 | -0.13(-1.44%) |
Aug 25, 2021 | 8.784 | 8.784 | 8.729 | 8.761 | 164,638 | -0.02(-0.27%) |
Aug 24, 2021 | 8.879 | 8.879 | 8.769 | 8.784 | 200,517 | -0.06(-0.71%) |
Aug 23, 2021 | 8.894 | 8.902 | 8.832 | 8.847 | 192,419 | -0.04(-0.48%) |
Aug 20, 2021 | 8.835 | 8.913 | 8.825 | 8.890 | 113,222 | +0.06(+0.71%) |
Aug 19, 2021 | 8.741 | 8.858 | 8.741 | 8.827 | 250,257 | +0.05(+0.62%) |
Aug 18, 2021 | 8.757 | 8.796 | 8.726 | 8.773 | 89,561 | +0.01(+0.09%) |
Aug 17, 2021 | 8.757 | 8.801 | 8.718 | 8.765 | 181,616 | +0.00(+0.00%) |
Aug 16, 2021 | 8.765 | 8.796 | 8.734 | 8.765 | 240,962 | +0.01(+0.09%) |
Aug 13, 2021 | 8.788 | 8.827 | 8.757 | 8.757 | 147,883 | -0.05(-0.53%) |
Aug 12, 2021 | 8.780 | 8.827 | 8.734 | 8.804 | 163,901 | +0.05(+0.53%) |
Aug 11, 2021 | 8.812 | 8.874 | 8.734 | 8.757 | 250,671 | -0.02(-0.18%) |
Aug 10, 2021 | 8.796 | 8.850 | 8.749 | 8.773 | 234,469 | -0.02(-0.18%) |
Aug 09, 2021 | 8.882 | 8.897 | 8.788 | 8.788 | 336,448 | -0.09(-0.97%) |
Aug 06, 2021 | 8.983 | 9.015 | 8.858 | 8.874 | 350,052 | -0.11(-1.22%) |
Aug 05, 2021 | 8.952 | 8.999 | 8.952 | 8.983 | 111,876 | +0.01(+0.09%) |
Aug 04, 2021 | 8.936 | 8.991 | 8.905 | 8.976 | 111,280 | +0.02(+0.26%) |
Aug 03, 2021 | 8.921 | 8.983 | 8.890 | 8.952 | 130,497 | +0.03(+0.35%) |
Aug 02, 2021 | 8.944 | 8.983 | 8.913 | 8.921 | 112,287 | -0.01(-0.09%) |
Jul 30, 2021 | 8.968 | 8.968 | 8.866 | 8.929 | 206,284 | -0.05(-0.61%) |
Jul 29, 2021 | 8.960 | 9.015 | 8.948 | 8.983 | 164,852 | +0.05(+0.52%) |
Jul 28, 2021 | 8.874 | 8.952 | 8.858 | 8.936 | 113,359 | +0.07(+0.79%) |
Jul 27, 2021 | 8.968 | 8.976 | 8.835 | 8.866 | 261,586 | -0.09(-1.05%) |
Jul 26, 2021 | 9.038 | 9.038 | 8.921 | 8.960 | 178,004 | -0.08(-0.86%) |
Jul 23, 2021 | 9.093 | 9.093 | 9.038 | 9.038 | 193,860 | +0.02(+0.26%) |
Jul 22, 2021 | 9.046 | 9.065 | 8.991 | 9.015 | 180,845 | -0.04(-0.47%) |
Jul 21, 2021 | 9.049 | 9.103 | 8.971 | 9.057 | 375,315 | +0.02(+0.26%) |
Jul 20, 2021 | 8.971 | 9.064 | 8.971 | 9.033 | 264,065 | +0.06(+0.69%) |
Jul 19, 2021 | 8.863 | 8.979 | 8.863 | 8.971 | 421,966 | -0.08(-0.86%) |
Jul 16, 2021 | 9.018 | 9.057 | 8.987 | 9.049 | 147,251 | +0.05(+0.52%) |
Jul 15, 2021 | 8.979 | 9.071 | 8.979 | 9.002 | 207,483 | +0.00(+0.00%) |
Jul 14, 2021 | 8.995 | 9.026 | 8.987 | 9.002 | 115,100 | +0.01(+0.09%) |
Jul 13, 2021 | 8.964 | 8.995 | 8.956 | 8.995 | 94,339 | +0.04(+0.43%) |
Jul 12, 2021 | 8.964 | 8.971 | 8.925 | 8.956 | 140,314 | -0.01(-0.09%) |
Jul 09, 2021 | 8.902 | 8.987 | 8.878 | 8.964 | 431,398 | +0.13(+1.49%) |
Jul 08, 2021 | 8.840 | 8.862 | 8.793 | 8.832 | 206,698 | -0.05(-0.61%) |
Jul 07, 2021 | 8.940 | 8.956 | 8.809 | 8.886 | 243,272 | -0.04(-0.43%) |
Jul 06, 2021 | 8.979 | 8.994 | 8.909 | 8.925 | 147,842 | -0.05(-0.52%) |
Jul 02, 2021 | 8.956 | 8.995 | 8.949 | 8.971 | 91,360 | +0.04(+0.43%) |