Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.770 | 8.780 | 8.620 | 8.660 | 31,101 | +0.00(+0.00%) |
Sep 29, 2021 | 8.530 | 8.680 | 8.460 | 8.660 | 21,423 | +0.13(+1.52%) |
Sep 28, 2021 | 8.790 | 8.915 | 8.500 | 8.530 | 50,149 | -0.28(-3.18%) |
Sep 27, 2021 | 8.810 | 8.870 | 8.700 | 8.810 | 82,253 | -0.01(-0.11%) |
Sep 24, 2021 | 8.810 | 9.010 | 8.600 | 8.820 | 91,061 | -0.02(-0.23%) |
Sep 23, 2021 | 8.790 | 8.870 | 8.790 | 8.840 | 21,338 | +0.04(+0.45%) |
Sep 22, 2021 | 8.750 | 8.890 | 8.730 | 8.800 | 17,620 | +0.04(+0.46%) |
Sep 21, 2021 | 8.600 | 8.860 | 8.600 | 8.760 | 16,099 | +0.17(+1.98%) |
Sep 20, 2021 | 8.530 | 8.730 | 8.420 | 8.590 | 64,672 | -0.01(-0.12%) |
Sep 17, 2021 | 8.910 | 9.050 | 8.500 | 8.600 | 425,233 | -0.30(-3.37%) |
Sep 16, 2021 | 8.810 | 8.940 | 8.810 | 8.900 | 36,374 | +0.09(+1.02%) |
Sep 15, 2021 | 8.700 | 8.830 | 8.670 | 8.810 | 31,226 | +0.13(+1.50%) |
Sep 14, 2021 | 8.800 | 8.830 | 8.650 | 8.680 | 36,356 | -0.07(-0.80%) |
Sep 13, 2021 | 8.820 | 9.000 | 8.670 | 8.750 | 48,392 | -0.05(-0.57%) |
Sep 10, 2021 | 8.850 | 8.900 | 8.780 | 8.800 | 45,861 | -0.02(-0.23%) |
Sep 09, 2021 | 8.640 | 8.895 | 8.640 | 8.820 | 45,701 | +0.13(+1.50%) |
Sep 08, 2021 | 9.000 | 9.000 | 8.610 | 8.690 | 59,723 | -0.28(-3.12%) |
Sep 07, 2021 | 9.030 | 9.140 | 8.910 | 8.970 | 53,917 | -0.03(-0.33%) |
Sep 03, 2021 | 8.980 | 9.150 | 8.850 | 9.000 | 52,477 | -0.03(-0.33%) |
Sep 02, 2021 | 9.000 | 9.100 | 8.880 | 9.030 | 31,095 | +0.06(+0.67%) |
Sep 01, 2021 | 8.520 | 9.065 | 8.520 | 8.970 | 45,443 | +0.18(+2.05%) |
Aug 31, 2021 | 8.630 | 8.830 | 8.530 | 8.790 | 50,053 | +0.18(+2.09%) |
Aug 30, 2021 | 8.770 | 8.830 | 8.600 | 8.610 | 36,027 | -0.19(-2.16%) |
Aug 27, 2021 | 8.910 | 9.050 | 8.720 | 8.800 | 58,246 | -0.04(-0.45%) |
Aug 26, 2021 | 8.950 | 8.950 | 8.840 | 8.840 | 24,466 | -0.11(-1.23%) |
Aug 25, 2021 | 9.010 | 9.200 | 8.930 | 8.950 | 40,623 | -0.07(-0.78%) |
Aug 24, 2021 | 8.930 | 9.207 | 8.595 | 9.020 | 51,613 | +0.14(+1.58%) |
Aug 23, 2021 | 8.540 | 8.900 | 8.450 | 8.880 | 114,050 | +0.40(+4.72%) |
Aug 20, 2021 | 8.420 | 8.610 | 8.410 | 8.480 | 59,254 | +0.00(+0.00%) |
Aug 19, 2021 | 8.540 | 8.690 | 8.380 | 8.480 | 73,584 | -0.17(-1.97%) |
Aug 18, 2021 | 8.800 | 9.070 | 8.600 | 8.650 | 150,655 | -0.07(-0.80%) |
Aug 17, 2021 | 8.650 | 8.780 | 8.540 | 8.720 | 71,589 | +0.02(+0.23%) |
Aug 16, 2021 | 8.600 | 8.836 | 8.490 | 8.700 | 32,137 | +0.13(+1.52%) |
Aug 13, 2021 | 8.810 | 8.937 | 8.523 | 8.570 | 54,225 | -0.27(-3.05%) |
Aug 12, 2021 | 8.990 | 9.080 | 8.810 | 8.840 | 79,822 | -0.11(-1.23%) |
Aug 11, 2021 | 9.090 | 9.130 | 8.830 | 8.950 | 50,586 | -0.11(-1.21%) |
Aug 10, 2021 | 9.090 | 9.230 | 9.000 | 9.060 | 22,190 | +0.02(+0.22%) |
Aug 09, 2021 | 8.990 | 9.440 | 8.929 | 9.040 | 53,577 | +0.04(+0.44%) |
Aug 06, 2021 | 8.580 | 9.160 | 8.472 | 9.000 | 197,487 | +0.90(+11.11%) |
Aug 05, 2021 | 8.050 | 8.190 | 7.900 | 8.100 | 311,938 | +0.10(+1.25%) |
Aug 04, 2021 | 8.210 | 8.210 | 7.900 | 8.000 | 44,308 | -0.22(-2.68%) |
Aug 03, 2021 | 8.250 | 8.290 | 8.110 | 8.220 | 28,876 | +0.04(+0.49%) |
Aug 02, 2021 | 8.320 | 8.371 | 8.140 | 8.180 | 11,297 | -0.23(-2.73%) |
Jul 30, 2021 | 8.460 | 8.490 | 8.250 | 8.410 | 22,594 | -0.13(-1.52%) |
Jul 29, 2021 | 8.080 | 8.600 | 8.050 | 8.540 | 120,774 | +0.53(+6.62%) |
Jul 28, 2021 | 8.200 | 8.215 | 7.970 | 8.010 | 19,163 | -0.10(-1.23%) |
Jul 27, 2021 | 8.200 | 8.300 | 8.010 | 8.110 | 36,768 | -0.19(-2.29%) |
Jul 26, 2021 | 8.520 | 8.730 | 8.270 | 8.300 | 53,150 | -0.25(-2.92%) |
Jul 23, 2021 | 8.320 | 8.650 | 8.295 | 8.550 | 63,666 | +0.32(+3.89%) |
Jul 22, 2021 | 8.330 | 8.340 | 8.010 | 8.230 | 169,706 | -0.08(-0.96%) |
Jul 21, 2021 | 8.570 | 8.760 | 8.133 | 8.310 | 31,721 | -0.19(-2.24%) |
Jul 20, 2021 | 7.990 | 8.790 | 7.800 | 8.500 | 96,792 | +0.63(+8.01%) |
Jul 19, 2021 | 7.680 | 7.940 | 7.680 | 7.870 | 17,010 | +0.12(+1.55%) |
Jul 16, 2021 | 7.930 | 7.990 | 7.700 | 7.750 | 22,662 | -0.17(-2.15%) |
Jul 15, 2021 | 8.230 | 8.230 | 7.914 | 7.920 | 38,070 | -0.23(-2.82%) |
Jul 14, 2021 | 8.250 | 8.290 | 8.105 | 8.150 | 22,719 | -0.11(-1.33%) |
Jul 13, 2021 | 8.380 | 8.380 | 8.200 | 8.260 | 22,412 | -0.11(-1.31%) |
Jul 12, 2021 | 8.280 | 8.420 | 8.205 | 8.370 | 22,675 | +0.03(+0.36%) |
Jul 09, 2021 | 8.420 | 8.550 | 8.250 | 8.340 | 23,563 | -0.05(-0.60%) |
Jul 08, 2021 | 8.380 | 8.630 | 8.160 | 8.390 | 88,594 | +0.07(+0.84%) |
Jul 07, 2021 | 8.280 | 8.410 | 8.250 | 8.320 | 21,140 | +0.10(+1.22%) |
Jul 06, 2021 | 8.540 | 8.540 | 8.150 | 8.220 | 51,136 | -0.15(-1.79%) |
Jul 02, 2021 | 8.380 | 8.555 | 8.310 | 8.370 | 57,659 | -0.03(-0.36%) |