Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 7.650 | 8.177 | 7.585 | 7.800 | 66,792 | +0.02(+0.24%) |
Sep 29, 2021 | 7.790 | 7.921 | 7.781 | 7.781 | 5,275 | -0.01(-0.12%) |
Sep 28, 2021 | 8.240 | 8.240 | 7.790 | 7.790 | 16,426 | -0.30(-3.69%) |
Sep 27, 2021 | 8.107 | 8.200 | 8.025 | 8.088 | 53,494 | +0.17(+2.12%) |
Sep 23, 2021 | 7.921 | 7.921 | 7.921 | 105 | -0.09(-1.16%) | |
Sep 22, 2021 | 8.051 | 8.377 | 8.014 | 8.014 | 37,871 | +0.08(+1.06%) |
Sep 21, 2021 | 8.203 | 8.203 | 7.930 | 7.930 | 6,567 | -0.27(-3.30%) |
Sep 20, 2021 | 8.648 | 8.648 | 7.986 | 8.200 | 38,769 | -0.03(-0.34%) |
Sep 17, 2021 | 8.526 | 8.783 | 8.163 | 8.228 | 12,059 | -0.20(-2.32%) |
Sep 16, 2021 | 8.461 | 8.461 | 8.229 | 8.424 | 5,286 | -0.15(-1.74%) |
Sep 15, 2021 | 8.648 | 8.648 | 8.387 | 8.573 | 809 | +0.12(+1.43%) |
Sep 14, 2021 | 8.713 | 8.731 | 8.452 | 8.452 | 54,685 | +0.01(+0.17%) |
Sep 13, 2021 | 8.219 | 8.610 | 8.219 | 8.438 | 2,016 | +0.16(+1.97%) |
Sep 10, 2021 | 8.508 | 8.741 | 8.200 | 8.275 | 6,663 | -0.20(-2.31%) |
Sep 09, 2021 | 8.387 | 8.620 | 8.293 | 8.471 | 6,349 | -0.06(-0.66%) |
Sep 08, 2021 | 8.455 | 8.620 | 8.455 | 8.526 | 5,883 | +0.32(+3.86%) |
Sep 07, 2021 | 8.610 | 8.610 | 8.210 | 8.210 | 3,981 | -0.39(-4.55%) |
Sep 03, 2021 | 8.815 | 8.815 | 8.573 | 8.601 | 3,802 | -0.23(-2.64%) |
Sep 02, 2021 | 8.620 | 8.834 | 8.573 | 8.834 | 5,440 | +0.16(+1.83%) |
Sep 01, 2021 | 8.685 | 8.685 | 8.489 | 8.676 | 7,996 | -0.15(-1.69%) |
Aug 31, 2021 | 8.853 | 8.853 | 8.592 | 8.825 | 4,433 | -0.01(-0.11%) |
Aug 30, 2021 | 8.576 | 8.834 | 8.576 | 8.834 | 3,349 | +0.01(+0.11%) |
Aug 27, 2021 | 8.769 | 8.853 | 8.526 | 8.825 | 7,804 | -0.03(-0.32%) |
Aug 26, 2021 | 8.806 | 8.853 | 8.536 | 8.853 | 6,759 | +0.09(+1.06%) |
Aug 25, 2021 | 8.759 | 8.759 | 8.759 | 8.759 | 2,931 | +0.05(+0.53%) |
Aug 24, 2021 | 8.629 | 8.713 | 8.629 | 8.713 | 2,841 | +0.08(+0.97%) |
Aug 23, 2021 | 8.293 | 8.629 | 8.293 | 8.629 | 5,832 | +0.15(+1.76%) |
Aug 20, 2021 | 8.433 | 8.620 | 8.321 | 8.480 | 8,444 | +0.05(+0.55%) |
Aug 19, 2021 | 8.305 | 8.653 | 8.305 | 8.433 | 3,077 | -0.07(-0.86%) |
Aug 18, 2021 | 8.402 | 8.516 | 8.383 | 8.507 | 4,786 | -0.01(-0.11%) |
Aug 17, 2021 | 8.653 | 8.653 | 8.287 | 8.516 | 11,265 | +0.08(+0.98%) |
Aug 16, 2021 | 8.690 | 8.690 | 8.314 | 8.433 | 8,993 | -0.16(-1.92%) |
Aug 13, 2021 | 8.534 | 8.644 | 8.268 | 8.598 | 18,633 | +0.00(+0.00%) |
Aug 12, 2021 | 8.763 | 8.767 | 8.580 | 8.598 | 3,570 | -0.14(-1.57%) |
Aug 11, 2021 | 8.653 | 8.735 | 8.653 | 8.735 | 2,588 | +0.18(+2.14%) |
Aug 10, 2021 | 8.571 | 8.580 | 8.552 | 8.552 | 10,156 | +0.01(+0.11%) |
Aug 09, 2021 | 8.406 | 8.635 | 7.893 | 8.543 | 6,449 | -0.10(-1.17%) |
Aug 06, 2021 | 8.314 | 8.680 | 8.314 | 8.644 | 4,615 | +0.33(+3.96%) |
Aug 05, 2021 | 8.287 | 8.378 | 8.287 | 8.314 | 1,315 | -0.06(-0.77%) |
Aug 04, 2021 | 8.104 | 8.644 | 8.104 | 8.378 | 10,440 | -0.33(-3.79%) |
Aug 03, 2021 | 8.575 | 8.708 | 8.273 | 8.708 | 16,928 | +0.00(+0.00%) |
Aug 02, 2021 | 8.479 | 8.708 | 8.250 | 8.708 | 17,161 | +0.39(+4.74%) |
Jul 30, 2021 | 8.333 | 8.342 | 8.259 | 8.314 | 25,001 | +0.01(+0.11%) |
Jul 29, 2021 | 8.479 | 8.479 | 8.300 | 8.305 | 15,225 | -0.18(-2.16%) |
Jul 28, 2021 | 8.525 | 8.653 | 8.470 | 8.488 | 12,708 | -0.15(-1.70%) |
Jul 27, 2021 | 8.497 | 8.678 | 8.497 | 8.635 | 1,572 | +0.07(+0.86%) |
Jul 26, 2021 | 8.607 | 8.763 | 8.470 | 8.561 | 18,222 | -0.04(-0.43%) |
Jul 23, 2021 | 8.717 | 8.790 | 8.433 | 8.598 | 4,428 | -0.15(-1.68%) |
Jul 22, 2021 | 8.516 | 8.763 | 8.369 | 8.745 | 3,210 | +0.05(+0.63%) |
Jul 21, 2021 | 8.461 | 8.690 | 8.195 | 8.690 | 3,681 | +0.35(+4.17%) |
Jul 20, 2021 | 8.360 | 8.374 | 8.206 | 8.342 | 8,271 | -0.07(-0.87%) |
Jul 19, 2021 | 8.516 | 8.603 | 8.351 | 8.415 | 12,919 | -0.28(-3.26%) |
Jul 16, 2021 | 8.754 | 8.754 | 8.452 | 8.699 | 6,249 | -0.05(-0.52%) |
Jul 15, 2021 | 8.322 | 8.781 | 8.322 | 8.745 | 19,118 | +0.31(+3.69%) |
Jul 14, 2021 | 8.269 | 8.561 | 8.269 | 8.433 | 8,251 | -0.17(-2.02%) |
Jul 13, 2021 | 8.644 | 8.644 | 8.256 | 8.607 | 2,951 | +0.18(+2.17%) |
Jul 12, 2021 | 8.287 | 8.433 | 8.213 | 8.424 | 6,125 | +0.08(+0.99%) |
Jul 09, 2021 | 8.296 | 8.552 | 8.186 | 8.342 | 7,449 | -0.23(-2.67%) |
Jul 08, 2021 | 8.113 | 8.571 | 8.104 | 8.571 | 7,888 | +0.41(+5.05%) |
Jul 07, 2021 | 8.259 | 8.351 | 8.140 | 8.159 | 17,578 | -0.14(-1.66%) |
Jul 06, 2021 | 8.607 | 8.607 | 8.243 | 8.296 | 11,870 | -0.31(-3.62%) |
Jul 02, 2021 | 8.479 | 8.607 | 8.374 | 8.607 | 10,072 | +0.00(+0.00%) |