Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.500 | 8.500 | 8.420 | 8.470 | 31,615 | -0.24(-2.76%) |
Oct 28, 2021 | 8.500 | 8.710 | 8.500 | 8.710 | 7,916 | +0.19(+2.23%) |
Oct 27, 2021 | 8.530 | 8.550 | 8.510 | 8.520 | 10,972 | -0.06(-0.70%) |
Oct 26, 2021 | 8.618 | 8.580 | 22,902 | -0.04(-0.46%) | ||
Oct 25, 2021 | 8.600 | 8.640 | 8.600 | 8.620 | 8,107 | -0.01(-0.06%) |
Oct 22, 2021 | 8.640 | 8.680 | 8.590 | 8.625 | 11,437 | +0.09(+1.00%) |
Oct 21, 2021 | 8.559 | 8.590 | 8.520 | 8.540 | 14,407 | -0.10(-1.16%) |
Oct 20, 2021 | 8.625 | 8.650 | 8.620 | 8.640 | 15,621 | +0.01(+0.12%) |
Oct 19, 2021 | 8.630 | 8.630 | 8.620 | 8.630 | 44,332 | +0.10(+1.17%) |
Oct 18, 2021 | 8.680 | 8.680 | 8.510 | 8.530 | 56,286 | -0.07(-0.81%) |
Oct 15, 2021 | 8.640 | 8.650 | 8.600 | 8.600 | 9,339 | +0.04(+0.47%) |
Oct 14, 2021 | 8.588 | 8.620 | 8.560 | 8.560 | 11,184 | -0.04(-0.47%) |
Oct 13, 2021 | 8.630 | 8.639 | 8.590 | 8.600 | 15,034 | +0.02(+0.23%) |
Oct 12, 2021 | 8.580 | 8.630 | 8.580 | 8.580 | 18,087 | +0.17(+2.02%) |
Oct 11, 2021 | 8.600 | 8.625 | 8.410 | 8.410 | 24,063 | -0.26(-3.00%) |
Oct 08, 2021 | 8.600 | 8.670 | 8.580 | 8.670 | 4,790 | +0.09(+1.05%) |
Oct 07, 2021 | 8.600 | 8.630 | 8.470 | 8.580 | 17,845 | +0.12(+1.42%) |
Oct 06, 2021 | 8.490 | 8.510 | 8.450 | 8.460 | 38,489 | -0.10(-1.17%) |
Oct 05, 2021 | 8.550 | 8.600 | 8.490 | 8.560 | 11,088 | +0.10(+1.18%) |
Oct 04, 2021 | 8.504 | 8.513 | 8.410 | 8.460 | 23,778 | +0.04(+0.48%) |
Oct 01, 2021 | 8.520 | 8.530 | 8.420 | 8.420 | 10,601 | -0.14(-1.64%) |
Sep 30, 2021 | 8.546 | 8.570 | 8.525 | 8.560 | 13,430 | +0.08(+0.94%) |
Sep 29, 2021 | 8.435 | 8.480 | 8.420 | 8.480 | 11,439 | +0.09(+1.07%) |
Sep 28, 2021 | 8.390 | 8.430 | 8.290 | 8.390 | 22,251 | +0.02(+0.24%) |
Sep 27, 2021 | 8.530 | 8.530 | 8.270 | 8.370 | 41,208 | +0.11(+1.33%) |
Sep 24, 2021 | 8.380 | 8.380 | 8.230 | 8.260 | 25,739 | -0.12(-1.43%) |
Sep 23, 2021 | 8.370 | 8.437 | 8.330 | 8.380 | 42,707 | +0.04(+0.53%) |
Sep 22, 2021 | 8.360 | 8.420 | 8.290 | 8.336 | 41,427 | +0.09(+1.04%) |
Sep 21, 2021 | 8.470 | 8.470 | 8.190 | 8.250 | 50,921 | +0.08(+0.92%) |
Sep 20, 2021 | 8.280 | 8.400 | 8.120 | 8.174 | 94,964 | -0.42(-4.84%) |
Sep 17, 2021 | 8.500 | 8.630 | 8.490 | 8.590 | 19,911 | -0.04(-0.41%) |
Sep 16, 2021 | 8.610 | 8.670 | 8.550 | 8.625 | 13,444 | -0.07(-0.86%) |
Sep 15, 2021 | 8.705 | 8.761 | 8.650 | 8.700 | 211,311 | -0.05(-0.57%) |
Sep 14, 2021 | 8.770 | 8.770 | 8.680 | 8.750 | 165,473 | -0.12(-1.35%) |
Sep 13, 2021 | 8.855 | 8.920 | 8.830 | 8.870 | 18,247 | +0.08(+0.91%) |
Sep 10, 2021 | 8.790 | 8.860 | 8.770 | 8.790 | 20,101 | +0.04(+0.46%) |
Sep 09, 2021 | 8.720 | 8.810 | 8.720 | 8.750 | 10,804 | +0.04(+0.52%) |
Sep 08, 2021 | 8.770 | 8.770 | 8.680 | 8.705 | 17,873 | -0.05(-0.63%) |
Sep 07, 2021 | 8.760 | 8.760 | 8.680 | 8.760 | 19,221 | +0.19(+2.16%) |
Sep 03, 2021 | 8.480 | 8.600 | 8.450 | 8.575 | 85,543 | +0.13(+1.60%) |
Sep 02, 2021 | 8.400 | 8.470 | 8.400 | 8.440 | 33,713 | -0.08(-0.94%) |
Sep 01, 2021 | 8.480 | 8.620 | 8.470 | 8.520 | 24,730 | +0.16(+1.91%) |
Aug 31, 2021 | 8.350 | 8.370 | 8.280 | 8.360 | 35,037 | -0.01(-0.12%) |
Aug 30, 2021 | 8.350 | 8.370 | 8.271 | 8.370 | 17,742 | -0.01(-0.12%) |
Aug 27, 2021 | 8.350 | 8.380 | 8.329 | 8.380 | 14,542 | +0.06(+0.72%) |
Aug 26, 2021 | 8.312 | 8.350 | 8.305 | 8.320 | 41,116 | +0.04(+0.42%) |
Aug 25, 2021 | 8.280 | 8.310 | 8.250 | 8.285 | 24,263 | -0.04(-0.54%) |
Aug 24, 2021 | 8.313 | 8.360 | 8.310 | 8.330 | 57,109 | -0.08(-0.95%) |
Aug 23, 2021 | 8.350 | 8.410 | 8.330 | 8.410 | 75,950 | +0.06(+0.72%) |
Aug 20, 2021 | 8.310 | 8.359 | 8.310 | 8.350 | 46,947 | +0.05(+0.55%) |
Aug 19, 2021 | 8.340 | 8.340 | 8.295 | 8.304 | 40,977 | -0.07(-0.79%) |
Aug 18, 2021 | 8.365 | 8.400 | 8.350 | 8.370 | 40,397 | +0.05(+0.60%) |
Aug 17, 2021 | 8.305 | 8.330 | 8.270 | 8.320 | 28,949 | -0.05(-0.66%) |
Aug 16, 2021 | 8.350 | 8.400 | 8.340 | 8.375 | 41,637 | +0.02(+0.18%) |
Aug 13, 2021 | 8.300 | 8.360 | 8.300 | 8.360 | 52,940 | +0.04(+0.48%) |
Aug 12, 2021 | 8.310 | 8.360 | 8.295 | 8.320 | 27,188 | -0.13(-1.54%) |
Aug 11, 2021 | 8.410 | 8.450 | 8.360 | 8.450 | 22,036 | +0.24(+2.92%) |
Aug 10, 2021 | 8.040 | 8.240 | 8.040 | 8.210 | 79,238 | -0.10(-1.20%) |
Aug 09, 2021 | 8.475 | 8.530 | 8.180 | 8.310 | 39,613 | +0.15(+1.78%) |
Aug 06, 2021 | 8.165 | 8.180 | 8.160 | 8.165 | 33,233 | -0.10(-1.15%) |
Aug 05, 2021 | 8.257 | 8.260 | 8.190 | 8.260 | 21,957 | -0.06(-0.72%) |
Aug 04, 2021 | 8.510 | 8.510 | 8.190 | 8.320 | 44,249 | -0.10(-1.19%) |
Aug 03, 2021 | 8.380 | 8.420 | 8.340 | 8.420 | 30,988 | +0.03(+0.36%) |