Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 8.332 | 8.420 | 8.326 | 8.390 | 156,772 | +0.09(+1.08%) |
Jul 30, 2021 | 8.300 | 8.310 | 8.280 | 8.300 | 34,961 | -0.04(-0.42%) |
Jul 29, 2021 | 8.400 | 8.550 | 8.335 | 8.335 | 237,126 | -0.23(-2.74%) |
Jul 28, 2021 | 8.230 | 8.610 | 8.210 | 8.570 | 63,821 | +0.20(+2.39%) |
Jul 27, 2021 | 8.630 | 8.630 | 8.300 | 8.370 | 68,811 | +0.05(+0.60%) |
Jul 26, 2021 | 8.390 | 8.540 | 8.320 | 8.320 | 31,099 | -0.01(-0.12%) |
Jul 23, 2021 | 8.310 | 8.380 | 8.310 | 8.330 | 19,132 | -0.01(-0.06%) |
Jul 22, 2021 | 8.620 | 8.730 | 8.320 | 8.335 | 22,886 | -0.02(-0.30%) |
Jul 21, 2021 | 8.380 | 8.410 | 8.330 | 8.360 | 26,477 | -0.04(-0.48%) |
Jul 20, 2021 | 8.450 | 8.530 | 8.380 | 8.400 | 42,872 | -0.05(-0.59%) |
Jul 19, 2021 | 8.440 | 8.470 | 8.410 | 8.450 | 21,899 | -0.06(-0.75%) |
Jul 16, 2021 | 8.570 | 8.570 | 8.514 | 8.514 | 26,747 | -0.05(-0.60%) |
Jul 15, 2021 | 8.490 | 8.620 | 8.490 | 8.565 | 20,526 | +0.08(+1.00%) |
Jul 14, 2021 | 8.670 | 8.670 | 8.477 | 8.480 | 28,345 | -0.05(-0.59%) |
Jul 13, 2021 | 8.560 | 8.640 | 8.530 | 8.530 | 18,839 | -0.03(-0.35%) |
Jul 12, 2021 | 8.500 | 8.560 | 8.476 | 8.560 | 13,775 | -0.10(-1.15%) |
Jul 09, 2021 | 8.670 | 8.670 | 8.550 | 8.660 | 18,188 | +0.13(+1.48%) |
Jul 08, 2021 | 8.540 | 8.570 | 8.520 | 8.534 | 9,207 | -0.12(-1.41%) |
Jul 07, 2021 | 8.640 | 8.740 | 8.600 | 8.656 | 8,487 | +0.08(+0.89%) |
Jul 06, 2021 | 8.610 | 8.650 | 8.570 | 8.580 | 95,185 | -0.11(-1.21%) |
Jul 02, 2021 | 8.830 | 8.830 | 8.600 | 8.685 | 27,278 | +0.08(+0.93%) |