Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.332 | 8.332 | 8.268 | 8.316 | 13,726 | +0.08(+0.98%) |
Sep 29, 2021 | 8.252 | 8.252 | 8.236 | 8.236 | 31,135 | +0.00(+0.00%) |
Sep 28, 2021 | 8.268 | 8.308 | 8.236 | 8.236 | 12,573 | -0.05(-0.58%) |
Sep 27, 2021 | 8.276 | 8.296 | 8.276 | 8.284 | 11,673 | +0.02(+0.29%) |
Sep 24, 2021 | 8.268 | 8.302 | 8.252 | 8.260 | 45,598 | -0.01(-0.10%) |
Sep 23, 2021 | 8.332 | 8.348 | 8.268 | 8.268 | 28,737 | -0.03(-0.39%) |
Sep 22, 2021 | 8.260 | 8.352 | 8.260 | 8.300 | 14,519 | +0.04(+0.49%) |
Sep 21, 2021 | 8.340 | 8.340 | 8.260 | 8.260 | 19,708 | -0.02(-0.29%) |
Sep 20, 2021 | 8.276 | 8.340 | 8.260 | 8.284 | 14,676 | -0.06(-0.68%) |
Sep 17, 2021 | 8.453 | 8.453 | 8.284 | 8.340 | 18,841 | -0.09(-1.05%) |
Sep 16, 2021 | 8.380 | 8.477 | 8.351 | 8.429 | 40,920 | +0.01(+0.10%) |
Sep 15, 2021 | 8.437 | 8.437 | 8.292 | 8.421 | 13,426 | +0.13(+1.55%) |
Sep 14, 2021 | 8.378 | 8.399 | 8.292 | 8.292 | 21,785 | -0.06(-0.68%) |
Sep 13, 2021 | 8.316 | 8.348 | 8.316 | 8.348 | 2,763 | +0.06(+0.78%) |
Sep 10, 2021 | 8.284 | 8.356 | 8.276 | 8.284 | 32,221 | +0.01(+0.16%) |
Sep 09, 2021 | 8.287 | 8.343 | 8.263 | 8.271 | 25,801 | -0.03(-0.39%) |
Sep 08, 2021 | 8.367 | 8.375 | 8.231 | 8.303 | 47,970 | -0.07(-0.86%) |
Sep 07, 2021 | 8.383 | 8.447 | 8.335 | 8.375 | 69,915 | -0.01(-0.10%) |
Sep 03, 2021 | 8.383 | 8.455 | 8.311 | 8.383 | 39,807 | -0.02(-0.29%) |
Sep 02, 2021 | 8.439 | 8.447 | 8.379 | 8.407 | 12,006 | -0.09(-1.04%) |
Sep 01, 2021 | 8.351 | 8.495 | 8.295 | 8.495 | 20,440 | +0.22(+2.61%) |
Aug 31, 2021 | 8.215 | 8.279 | 8.215 | 8.279 | 27,752 | +0.06(+0.68%) |
Aug 30, 2021 | 8.271 | 8.279 | 8.215 | 8.223 | 54,343 | -0.03(-0.39%) |
Aug 27, 2021 | 8.279 | 8.279 | 8.223 | 8.255 | 18,567 | -0.01(-0.10%) |
Aug 26, 2021 | 8.255 | 8.278 | 8.239 | 8.263 | 24,693 | +0.01(+0.10%) |
Aug 25, 2021 | 8.247 | 8.255 | 8.228 | 8.255 | 12,443 | +0.02(+0.19%) |
Aug 24, 2021 | 8.255 | 8.263 | 8.223 | 8.239 | 50,342 | -0.01(-0.10%) |
Aug 23, 2021 | 8.255 | 8.255 | 8.247 | 8.247 | 7,990 | +0.00(+0.00%) |
Aug 20, 2021 | 8.231 | 8.263 | 8.231 | 8.247 | 5,191 | +0.01(+0.10%) |
Aug 19, 2021 | 8.215 | 8.255 | 8.215 | 8.239 | 43,134 | -0.01(-0.10%) |
Aug 18, 2021 | 8.247 | 8.271 | 8.247 | 8.247 | 12,963 | -0.01(-0.15%) |
Aug 17, 2021 | 8.247 | 8.295 | 8.231 | 8.259 | 31,162 | +0.00(+0.05%) |
Aug 16, 2021 | 8.407 | 8.407 | 8.255 | 8.255 | 50,064 | -0.10(-1.25%) |
Aug 13, 2021 | 8.519 | 8.519 | 8.351 | 8.359 | 44,344 | -0.14(-1.70%) |
Aug 12, 2021 | 8.455 | 8.648 | 8.455 | 8.503 | 73,056 | +0.08(+0.95%) |
Aug 11, 2021 | 8.303 | 8.439 | 8.279 | 8.423 | 36,023 | +0.14(+1.70%) |
Aug 10, 2021 | 8.282 | 8.298 | 8.258 | 8.282 | 26,951 | -0.01(-0.10%) |
Aug 09, 2021 | 8.250 | 8.290 | 8.253 | 8.290 | 5,430 | +0.02(+0.29%) |
Aug 06, 2021 | 8.274 | 8.290 | 8.250 | 8.266 | 16,960 | +0.01(+0.10%) |
Aug 05, 2021 | 8.314 | 8.314 | 8.250 | 8.258 | 24,227 | -0.02(-0.29%) |
Aug 04, 2021 | 8.274 | 8.306 | 8.259 | 8.282 | 14,179 | +0.01(+0.10%) |
Aug 03, 2021 | 8.306 | 8.306 | 8.234 | 8.274 | 34,185 | -0.01(-0.10%) |
Aug 02, 2021 | 8.330 | 8.330 | 8.266 | 8.282 | 19,350 | +0.05(+0.58%) |
Jul 30, 2021 | 8.298 | 8.299 | 8.186 | 8.234 | 43,012 | -0.06(-0.72%) |
Jul 29, 2021 | 8.370 | 8.370 | 8.266 | 8.294 | 27,244 | -0.04(-0.53%) |
Jul 28, 2021 | 8.378 | 8.378 | 8.267 | 8.338 | 26,389 | -0.01(-0.10%) |
Jul 27, 2021 | 8.458 | 8.466 | 8.314 | 8.346 | 36,381 | -0.14(-1.69%) |
Jul 26, 2021 | 8.418 | 8.490 | 8.338 | 8.490 | 63,965 | +0.11(+1.33%) |
Jul 23, 2021 | 8.402 | 8.450 | 8.307 | 8.378 | 28,498 | +0.00(+0.00%) |
Jul 22, 2021 | 8.338 | 8.450 | 8.298 | 8.378 | 39,699 | +0.06(+0.77%) |
Jul 21, 2021 | 8.370 | 8.370 | 8.258 | 8.314 | 17,938 | +0.02(+0.29%) |
Jul 20, 2021 | 8.266 | 8.378 | 8.258 | 8.290 | 18,487 | +0.04(+0.48%) |
Jul 19, 2021 | 8.202 | 8.298 | 8.186 | 8.250 | 29,365 | +0.01(+0.10%) |
Jul 16, 2021 | 8.378 | 8.378 | 8.218 | 8.242 | 34,623 | -0.14(-1.71%) |
Jul 15, 2021 | 8.378 | 8.458 | 8.328 | 8.386 | 48,897 | +0.12(+1.45%) |
Jul 14, 2021 | 8.386 | 8.458 | 8.250 | 8.266 | 48,003 | -0.08(-0.96%) |
Jul 13, 2021 | 8.306 | 8.346 | 8.298 | 8.346 | 22,737 | +0.07(+0.87%) |
Jul 12, 2021 | 8.282 | 8.338 | 8.274 | 8.274 | 17,658 | -0.03(-0.38%) |
Jul 09, 2021 | 8.394 | 8.458 | 8.306 | 8.306 | 22,916 | -0.02(-0.23%) |
Jul 08, 2021 | 8.389 | 8.389 | 8.294 | 8.325 | 41,155 | -0.06(-0.76%) |
Jul 07, 2021 | 8.341 | 8.413 | 8.294 | 8.389 | 17,829 | +0.05(+0.57%) |
Jul 06, 2021 | 8.452 | 8.452 | 8.325 | 8.341 | 28,124 | +0.00(+0.05%) |
Jul 02, 2021 | 8.333 | 8.405 | 8.301 | 8.337 | 26,632 | -0.02(-0.24%) |