Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.410 | 8.410 | 8.300 | 8.320 | 51,023 | -0.10(-1.19%) |
Oct 28, 2021 | 8.460 | 8.470 | 8.400 | 8.420 | 16,993 | -0.04(-0.47%) |
Oct 27, 2021 | 8.450 | 8.470 | 8.420 | 8.460 | 30,259 | +0.04(+0.48%) |
Oct 26, 2021 | 8.540 | 8.420 | 8.420 | 37,908 | -0.08(-0.94%) | |
Oct 25, 2021 | 8.450 | 8.500 | 8.420 | 8.500 | 67,666 | +0.06(+0.71%) |
Oct 22, 2021 | 8.430 | 8.500 | 8.380 | 8.440 | 33,245 | +0.01(+0.12%) |
Oct 21, 2021 | 8.510 | 8.520 | 8.430 | 8.430 | 53,856 | -0.09(-1.06%) |
Oct 20, 2021 | 8.580 | 8.600 | 8.520 | 8.520 | 31,622 | -0.05(-0.58%) |
Oct 19, 2021 | 8.510 | 8.588 | 8.510 | 8.570 | 38,471 | +0.09(+1.06%) |
Oct 18, 2021 | 8.440 | 8.500 | 8.430 | 8.480 | 27,937 | +0.03(+0.36%) |
Oct 15, 2021 | 8.360 | 8.450 | 8.353 | 8.450 | 43,105 | +0.16(+1.93%) |
Oct 14, 2021 | 8.340 | 8.350 | 8.290 | 8.290 | 21,496 | +0.03(+0.36%) |
Oct 13, 2021 | 8.320 | 8.320 | 8.250 | 8.260 | 17,181 | +0.00(+0.00%) |
Oct 12, 2021 | 8.280 | 8.320 | 8.190 | 8.260 | 66,134 | -0.02(-0.24%) |
Oct 11, 2021 | 8.340 | 8.340 | 8.270 | 8.280 | 39,261 | -0.02(-0.24%) |
Oct 08, 2021 | 8.350 | 8.350 | 8.291 | 8.300 | 13,760 | +0.00(+0.00%) |
Oct 07, 2021 | 8.270 | 8.330 | 8.260 | 8.300 | 33,906 | +0.16(+1.97%) |
Oct 06, 2021 | 8.200 | 8.310 | 8.140 | 8.140 | 62,877 | -0.07(-0.85%) |
Oct 05, 2021 | 8.170 | 8.230 | 8.130 | 8.210 | 26,386 | +0.04(+0.49%) |
Oct 04, 2021 | 8.300 | 8.360 | 8.120 | 8.170 | 62,787 | -0.17(-2.04%) |
Oct 01, 2021 | 8.330 | 8.380 | 8.290 | 8.340 | 52,290 | +0.02(+0.24%) |
Sep 30, 2021 | 8.390 | 8.410 | 8.310 | 8.320 | 48,072 | +0.05(+0.60%) |
Sep 29, 2021 | 8.250 | 8.320 | 8.238 | 8.270 | 80,658 | +0.05(+0.61%) |
Sep 28, 2021 | 8.300 | 8.330 | 8.210 | 8.220 | 44,510 | -0.11(-1.32%) |
Sep 27, 2021 | 8.280 | 8.370 | 8.280 | 8.330 | 56,906 | +0.05(+0.60%) |
Sep 24, 2021 | 8.270 | 8.310 | 8.250 | 8.280 | 112,287 | -0.01(-0.12%) |
Sep 23, 2021 | 8.320 | 8.350 | 8.260 | 8.290 | 86,882 | +0.00(+0.00%) |
Sep 22, 2021 | 8.290 | 8.300 | 8.240 | 8.290 | 61,743 | +0.09(+1.10%) |
Sep 21, 2021 | 8.130 | 8.200 | 8.127 | 8.200 | 73,257 | +0.13(+1.61%) |
Sep 20, 2021 | 8.290 | 8.350 | 8.020 | 8.070 | 78,862 | -0.29(-3.47%) |
Sep 17, 2021 | 8.480 | 8.560 | 8.360 | 8.360 | 25,432 | -0.36(-4.13%) |
Sep 16, 2021 | 8.680 | 8.720 | 8.600 | 8.720 | 20,013 | +0.00(+0.00%) |
Sep 15, 2021 | 8.730 | 8.760 | 8.690 | 8.720 | 15,633 | +0.03(+0.35%) |
Sep 14, 2021 | 8.790 | 8.790 | 8.660 | 8.690 | 24,356 | -0.13(-1.47%) |
Sep 13, 2021 | 8.890 | 8.960 | 8.760 | 8.820 | 36,291 | -0.04(-0.45%) |
Sep 10, 2021 | 8.930 | 8.950 | 8.860 | 8.860 | 25,520 | -0.06(-0.67%) |
Sep 09, 2021 | 8.870 | 8.920 | 8.870 | 8.920 | 21,206 | +0.01(+0.11%) |
Sep 08, 2021 | 8.970 | 8.970 | 8.878 | 8.910 | 41,406 | -0.04(-0.45%) |
Sep 07, 2021 | 8.980 | 8.990 | 8.920 | 8.950 | 26,957 | +0.02(+0.22%) |
Sep 03, 2021 | 8.890 | 8.950 | 8.810 | 8.930 | 45,214 | +0.10(+1.13%) |
Sep 02, 2021 | 8.790 | 8.870 | 8.770 | 8.830 | 27,539 | -0.04(-0.45%) |
Sep 01, 2021 | 8.810 | 8.910 | 8.740 | 8.870 | 70,690 | +0.14(+1.60%) |
Aug 31, 2021 | 8.630 | 8.780 | 8.630 | 8.730 | 30,562 | +0.06(+0.69%) |
Aug 30, 2021 | 8.630 | 8.670 | 8.620 | 8.670 | 37,085 | +0.03(+0.35%) |
Aug 27, 2021 | 8.590 | 8.640 | 8.580 | 8.640 | 28,227 | +0.09(+1.05%) |
Aug 26, 2021 | 8.560 | 8.580 | 8.540 | 8.550 | 27,804 | -0.01(-0.12%) |
Aug 25, 2021 | 8.570 | 8.620 | 8.530 | 8.560 | 22,789 | -0.01(-0.12%) |
Aug 24, 2021 | 8.480 | 8.620 | 8.480 | 8.570 | 51,307 | +0.13(+1.54%) |
Aug 23, 2021 | 8.500 | 8.500 | 8.400 | 8.440 | 20,083 | +0.07(+0.84%) |
Aug 20, 2021 | 8.470 | 8.498 | 8.310 | 8.370 | 83,674 | -0.02(-0.24%) |
Aug 19, 2021 | 8.540 | 8.550 | 8.390 | 8.390 | 51,300 | -0.24(-2.78%) |
Aug 18, 2021 | 8.570 | 8.650 | 8.560 | 8.630 | 44,257 | +0.07(+0.82%) |
Aug 17, 2021 | 8.710 | 8.710 | 8.560 | 8.560 | 72,711 | -0.19(-2.17%) |
Aug 16, 2021 | 8.810 | 8.810 | 8.630 | 8.750 | 60,943 | -0.08(-0.91%) |
Aug 13, 2021 | 8.810 | 8.840 | 8.750 | 8.830 | 22,991 | +0.03(+0.34%) |
Aug 12, 2021 | 8.820 | 8.860 | 8.720 | 8.800 | 51,840 | +0.01(+0.11%) |
Aug 11, 2021 | 8.760 | 8.790 | 8.720 | 8.790 | 18,347 | +0.09(+1.03%) |
Aug 10, 2021 | 8.690 | 8.780 | 8.640 | 8.700 | 74,341 | +0.03(+0.35%) |
Aug 09, 2021 | 8.850 | 8.910 | 8.670 | 8.670 | 64,759 | -0.16(-1.81%) |
Aug 06, 2021 | 8.880 | 8.980 | 8.770 | 8.830 | 19,247 | -0.08(-0.95%) |
Aug 05, 2021 | 8.900 | 9.050 | 8.873 | 8.915 | 43,064 | +0.06(+0.73%) |
Aug 04, 2021 | 8.880 | 8.950 | 8.850 | 8.850 | 22,234 | +0.00(+0.00%) |
Aug 03, 2021 | 8.660 | 8.900 | 8.650 | 8.850 | 63,352 | +0.21(+2.43%) |