Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.579 | 8.579 | 8.579 | 0 | +0.07(+0.77%) | |
Oct 28, 2021 | 8.511 | 8.517 | 8.487 | 8.514 | 8,101 | -0.07(-0.79%) |
Oct 27, 2021 | 8.576 | 8.586 | 8.569 | 8.582 | 4,586 | -0.03(-0.35%) |
Oct 26, 2021 | 8.608 | 8.619 | 8.588 | 8.612 | 6,033 | +0.01(+0.06%) |
Oct 25, 2021 | 8.600 | 8.613 | 8.574 | 8.607 | 3,734 | +0.03(+0.33%) |
Oct 24, 2021 | 8.578 | 8.586 | 8.569 | 8.578 | 2,979 | +0.07(+0.78%) |
Oct 22, 2021 | 8.595 | 8.604 | 8.486 | 8.512 | 243,791 | -0.09(-1.02%) |
Oct 21, 2021 | 8.595 | 8.604 | 8.593 | 8.599 | 4,123 | +0.01(+0.16%) |
Oct 20, 2021 | 8.587 | 8.589 | 8.578 | 8.585 | 8,473 | -0.04(-0.45%) |
Oct 19, 2021 | 8.612 | 8.628 | 8.616 | 8.624 | 4,889 | -0.04(-0.42%) |
Oct 18, 2021 | 8.647 | 8.663 | 8.652 | 8.661 | 4,328 | +0.05(+0.59%) |
Oct 17, 2021 | 8.617 | 8.616 | 8.604 | 8.610 | 19,213 | +0.07(+0.81%) |
Oct 15, 2021 | 8.624 | 8.652 | 8.528 | 8.541 | 235,467 | -0.09(-1.03%) |
Oct 14, 2021 | 8.624 | 8.634 | 8.621 | 8.630 | 4,523 | -0.05(-0.63%) |
Oct 13, 2021 | 8.681 | 8.687 | 8.672 | 8.685 | 5,691 | -0.10(-1.10%) |
Oct 12, 2021 | 8.779 | 8.788 | 8.774 | 8.782 | 6,307 | +0.01(+0.09%) |
Oct 11, 2021 | 8.762 | 8.776 | 8.759 | 8.773 | 6,316 | +0.04(+0.43%) |
Oct 10, 2021 | 8.733 | 8.741 | 8.728 | 8.736 | 5,147 | +0.03(+0.32%) |
Oct 08, 2021 | 8.781 | 8.804 | 8.708 | 8.708 | 219,420 | -0.07(-0.85%) |
Oct 07, 2021 | 8.781 | 8.785 | 8.772 | 8.783 | 4,208 | -0.02(-0.22%) |
Oct 06, 2021 | 8.792 | 8.803 | 8.792 | 8.802 | 4,765 | +0.06(+0.74%) |
Oct 05, 2021 | 8.728 | 8.740 | 8.728 | 8.738 | 4,421 | +0.02(+0.18%) |
Oct 04, 2021 | 8.721 | 8.726 | 8.713 | 8.722 | 3,548 | -0.01(-0.13%) |
Oct 03, 2021 | 8.754 | 8.753 | 8.733 | 8.734 | 4,852 | +0.01(+0.08%) |
Oct 01, 2021 | 8.756 | 8.788 | 8.719 | 8.727 | 288,395 | -0.03(-0.33%) |
Sep 30, 2021 | 8.756 | 8.759 | 8.746 | 8.756 | 3,023 | -0.03(-0.40%) |
Sep 29, 2021 | 8.802 | 8.806 | 8.768 | 8.791 | 3,322 | +0.06(+0.71%) |
Sep 28, 2021 | 8.729 | 8.732 | 8.716 | 8.729 | 3,632 | +0.03(+0.29%) |
Sep 27, 2021 | 8.690 | 8.706 | 8.672 | 8.703 | 2,533 | +0.06(+0.68%) |
Sep 26, 2021 | 8.648 | 8.653 | 8.643 | 8.644 | 4,467 | +0.03(+0.29%) |
Sep 24, 2021 | 8.624 | 8.667 | 8.606 | 8.619 | 214,913 | -0.01(-0.09%) |
Sep 23, 2021 | 8.624 | 8.632 | 8.622 | 8.627 | 4,645 | -0.06(-0.73%) |
Sep 22, 2021 | 8.695 | 8.692 | 8.679 | 8.691 | 5,679 | +0.00(+0.05%) |
Sep 21, 2021 | 8.683 | 8.690 | 8.662 | 8.687 | 3,883 | +0.01(+0.17%) |
Sep 20, 2021 | 8.668 | 8.677 | 8.662 | 8.672 | 4,184 | -0.00(-0.06%) |
Sep 19, 2021 | 8.672 | 8.678 | 8.664 | 8.677 | 3,585 | +0.01(+0.08%) |
Sep 17, 2021 | 8.612 | 8.689 | 8.596 | 8.669 | 277,897 | +0.05(+0.57%) |
Sep 16, 2021 | 8.612 | 8.623 | 8.598 | 8.621 | 24,540 | +0.05(+0.53%) |
Sep 15, 2021 | 8.576 | 8.581 | 8.553 | 8.575 | 4,780 | -0.03(-0.38%) |
Sep 14, 2021 | 8.600 | 8.610 | 8.576 | 8.608 | 8,534 | +0.01(+0.09%) |
Sep 13, 2021 | 8.588 | 8.606 | 8.580 | 8.600 | 7,025 | -0.03(-0.38%) |
Sep 12, 2021 | 8.629 | 8.635 | 8.619 | 8.633 | 2,757 | +0.01(+0.10%) |
Sep 10, 2021 | 8.608 | 8.636 | 8.584 | 8.624 | 237,272 | +0.02(+0.18%) |
Sep 09, 2021 | 8.608 | 8.611 | 8.591 | 8.609 | 8,381 | -0.02(-0.21%) |
Sep 08, 2021 | 8.618 | 8.627 | 8.616 | 8.627 | 5,108 | +0.04(+0.42%) |
Sep 07, 2021 | 8.588 | 8.591 | 8.580 | 8.591 | 9,238 | +0.04(+0.42%) |
Sep 06, 2021 | 8.559 | 8.564 | 8.549 | 8.555 | 5,887 | +0.01(+0.15%) |
Sep 05, 2021 | 8.546 | 8.551 | 8.539 | 8.542 | 3,297 | +0.00(+0.01%) |
Sep 03, 2021 | 8.565 | 8.578 | 8.531 | 8.542 | 211,084 | -0.03(-0.31%) |
Sep 02, 2021 | 8.565 | 8.572 | 8.558 | 8.568 | 6,833 | -0.04(-0.52%) |
Sep 01, 2021 | 8.605 | 8.615 | 8.599 | 8.613 | 7,563 | -0.01(-0.06%) |
Aug 31, 2021 | 8.620 | 8.624 | 8.611 | 8.618 | 5,181 | -0.01(-0.09%) |
Aug 30, 2021 | 8.617 | 8.627 | 8.599 | 8.626 | 5,177 | -0.01(-0.10%) |
Aug 29, 2021 | 8.645 | 8.642 | 8.633 | 8.635 | 6,786 | +0.01(+0.13%) |
Aug 27, 2021 | 8.690 | 8.722 | 8.612 | 8.624 | 242,947 | -0.07(-0.83%) |
Aug 26, 2021 | 8.690 | 8.705 | 8.693 | 8.696 | 11,464 | +0.01(+0.15%) |
Aug 25, 2021 | 8.670 | 8.686 | 8.673 | 8.684 | 10,819 | +0.00(+0.02%) |
Aug 24, 2021 | 8.685 | 8.694 | 8.675 | 8.682 | 5,469 | -0.03(-0.31%) |
Aug 23, 2021 | 8.709 | 8.713 | 8.693 | 8.709 | 7,220 | -0.10(-1.12%) |
Aug 22, 2021 | 8.806 | 8.813 | 8.783 | 8.808 | 5,171 | +0.01(+0.16%) |
Aug 20, 2021 | 8.794 | 8.854 | 8.770 | 8.794 | 235,018 | -0.00(-0.03%) |
Aug 19, 2021 | 8.794 | 8.801 | 8.770 | 8.796 | 5,491 | +0.07(+0.83%) |
Aug 18, 2021 | 8.712 | 8.727 | 8.696 | 8.724 | 10,631 | -0.04(-0.44%) |
Aug 17, 2021 | 8.748 | 8.764 | 8.730 | 8.763 | 11,112 | +0.11(+1.33%) |
Aug 16, 2021 | 8.643 | 8.654 | 8.627 | 8.648 | 9,274 | +0.01(+0.11%) |
Aug 15, 2021 | 8.640 | 8.645 | 8.626 | 8.638 | 6,775 | -0.00(-0.00%) |
Aug 13, 2021 | 8.682 | 8.696 | 8.616 | 8.638 | 211,325 | -0.04(-0.46%) |
Aug 12, 2021 | 8.682 | 8.688 | 8.659 | 8.679 | 8,311 | -0.01(-0.09%) |
Aug 11, 2021 | 8.672 | 8.687 | 8.657 | 8.686 | 12,579 | -0.03(-0.34%) |
Aug 10, 2021 | 8.708 | 8.719 | 8.689 | 8.716 | 7,151 | +0.01(+0.11%) |
Aug 09, 2021 | 8.695 | 8.708 | 8.681 | 8.706 | 5,251 | +0.02(+0.27%) |
Aug 08, 2021 | 8.660 | 8.683 | 8.657 | 8.683 | 12,125 | +0.03(+0.30%) |
Aug 06, 2021 | 8.603 | 8.671 | 8.592 | 8.657 | 228,998 | +0.04(+0.52%) |
Aug 05, 2021 | 8.603 | 8.615 | 8.592 | 8.612 | 6,590 | +0.01(+0.08%) |
Aug 04, 2021 | 8.605 | 8.612 | 8.584 | 8.605 | 4,723 | +0.01(+0.07%) |
Aug 03, 2021 | 8.589 | 8.605 | 8.585 | 8.599 | 4,434 | +0.01(+0.09%) |
Aug 02, 2021 | 8.592 | 8.597 | 8.563 | 8.591 | 12,887 | -0.01(-0.08%) |