Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.894 | 8.974 | 8.767 | 8.775 | 1,100,200 | -0.13(-1.43%) |
Sep 29, 2021 | 8.910 | 8.970 | 8.863 | 8.902 | 559,817 | -0.01(-0.09%) |
Sep 28, 2021 | 9.027 | 9.121 | 8.898 | 8.910 | 727,430 | -0.12(-1.30%) |
Sep 27, 2021 | 8.856 | 9.160 | 8.836 | 9.027 | 756,425 | +0.23(+2.66%) |
Sep 24, 2021 | 8.809 | 8.887 | 8.721 | 8.793 | 635,743 | -0.02(-0.27%) |
Sep 23, 2021 | 8.739 | 8.836 | 8.689 | 8.817 | 864,887 | +0.16(+1.89%) |
Sep 22, 2021 | 8.536 | 8.731 | 8.536 | 8.653 | 710,499 | +0.18(+2.12%) |
Sep 21, 2021 | 8.520 | 8.559 | 8.465 | 8.473 | 599,649 | +0.05(+0.56%) |
Sep 20, 2021 | 8.481 | 8.504 | 8.309 | 8.426 | 1,030,652 | -0.12(-1.37%) |
Sep 17, 2021 | 8.661 | 8.676 | 8.512 | 8.543 | 3,372,930 | -0.07(-0.82%) |
Sep 16, 2021 | 8.645 | 8.692 | 8.575 | 8.614 | 567,375 | -0.03(-0.36%) |
Sep 15, 2021 | 8.622 | 8.696 | 8.528 | 8.645 | 896,802 | +0.02(+0.18%) |
Sep 14, 2021 | 8.661 | 8.692 | 8.559 | 8.629 | 987,293 | -0.02(-0.18%) |
Sep 13, 2021 | 8.434 | 8.684 | 8.434 | 8.645 | 667,399 | +0.22(+2.59%) |
Sep 10, 2021 | 8.551 | 8.582 | 8.419 | 8.426 | 928,893 | -0.12(-1.37%) |
Sep 09, 2021 | 8.598 | 8.661 | 8.536 | 8.543 | 634,512 | -0.04(-0.45%) |
Sep 08, 2021 | 8.661 | 8.731 | 8.532 | 8.582 | 924,456 | -0.11(-1.26%) |
Sep 07, 2021 | 8.895 | 8.895 | 8.686 | 8.692 | 620,812 | -0.20(-2.28%) |
Sep 03, 2021 | 8.965 | 8.973 | 8.836 | 8.895 | 364,606 | -0.08(-0.87%) |
Sep 02, 2021 | 8.980 | 8.996 | 8.863 | 8.973 | 533,054 | -0.01(-0.09%) |
Sep 01, 2021 | 8.926 | 9.039 | 8.844 | 8.980 | 645,651 | +0.08(+0.88%) |
Aug 31, 2021 | 8.801 | 8.934 | 8.801 | 8.902 | 633,910 | +0.09(+0.97%) |
Aug 30, 2021 | 8.926 | 8.941 | 8.793 | 8.817 | 514,468 | -0.12(-1.31%) |
Aug 27, 2021 | 8.707 | 8.957 | 8.707 | 8.934 | 629,296 | +0.23(+2.60%) |
Aug 26, 2021 | 8.879 | 8.918 | 8.707 | 8.707 | 715,886 | -0.22(-2.45%) |
Aug 25, 2021 | 8.832 | 8.957 | 8.746 | 8.926 | 553,354 | +0.08(+0.88%) |
Aug 24, 2021 | 8.824 | 8.945 | 8.813 | 8.848 | 470,715 | +0.06(+0.71%) |
Aug 23, 2021 | 8.746 | 8.848 | 8.723 | 8.785 | 427,083 | +0.08(+0.90%) |
Aug 20, 2021 | 8.520 | 8.731 | 8.465 | 8.707 | 511,544 | +0.14(+1.64%) |
Aug 19, 2021 | 8.559 | 8.629 | 8.421 | 8.567 | 1,071,369 | -0.06(-0.72%) |
Aug 18, 2021 | 8.700 | 8.785 | 8.629 | 8.629 | 469,978 | -0.09(-0.98%) |
Aug 17, 2021 | 8.668 | 8.735 | 8.590 | 8.715 | 410,918 | -0.05(-0.62%) |
Aug 16, 2021 | 8.754 | 8.840 | 8.676 | 8.770 | 369,195 | -0.07(-0.79%) |
Aug 13, 2021 | 8.762 | 8.887 | 8.746 | 8.840 | 359,938 | +0.09(+1.07%) |
Aug 12, 2021 | 8.824 | 8.902 | 8.676 | 8.746 | 528,046 | -0.09(-1.06%) |
Aug 11, 2021 | 8.871 | 8.945 | 8.770 | 8.840 | 835,008 | +0.00(+0.00%) |
Aug 10, 2021 | 8.637 | 8.867 | 8.610 | 8.840 | 530,722 | +0.20(+2.35%) |
Aug 09, 2021 | 8.793 | 8.793 | 8.622 | 8.637 | 591,743 | -0.16(-1.86%) |
Aug 06, 2021 | 8.856 | 8.957 | 8.770 | 8.801 | 468,405 | +0.06(+0.71%) |
Aug 05, 2021 | 8.520 | 8.754 | 8.520 | 8.739 | 729,299 | +0.25(+2.94%) |
Aug 04, 2021 | 8.481 | 8.641 | 8.434 | 8.489 | 1,008,338 | -0.03(-0.37%) |
Aug 03, 2021 | 8.622 | 8.692 | 8.395 | 8.520 | 2,131,217 | -0.10(-1.18%) |
Aug 02, 2021 | 8.957 | 9.023 | 8.606 | 8.622 | 928,071 | -0.29(-3.24%) |
Jul 30, 2021 | 9.129 | 9.324 | 8.853 | 8.910 | 898,115 | -0.05(-0.61%) |
Jul 29, 2021 | 8.934 | 9.027 | 8.871 | 8.965 | 655,306 | +0.12(+1.32%) |
Jul 28, 2021 | 8.785 | 8.934 | 8.692 | 8.848 | 470,456 | +0.13(+1.52%) |
Jul 27, 2021 | 8.661 | 8.746 | 8.575 | 8.715 | 398,232 | -0.04(-0.45%) |
Jul 26, 2021 | 8.637 | 8.809 | 8.618 | 8.754 | 502,394 | +0.16(+1.91%) |
Jul 23, 2021 | 8.606 | 8.684 | 8.512 | 8.590 | 358,122 | +0.05(+0.55%) |
Jul 22, 2021 | 8.770 | 8.778 | 8.504 | 8.543 | 434,449 | -0.24(-2.75%) |
Jul 21, 2021 | 8.700 | 8.879 | 8.637 | 8.785 | 553,042 | +0.20(+2.27%) |
Jul 20, 2021 | 8.403 | 8.700 | 8.364 | 8.590 | 1,001,682 | +0.20(+2.42%) |
Jul 19, 2021 | 8.473 | 8.530 | 8.177 | 8.387 | 1,237,768 | -0.29(-3.33%) |
Jul 16, 2021 | 8.785 | 8.864 | 8.622 | 8.676 | 710,193 | -0.02(-0.27%) |
Jul 15, 2021 | 8.582 | 8.785 | 8.520 | 8.700 | 778,776 | +0.09(+1.09%) |
Jul 14, 2021 | 8.770 | 8.848 | 8.551 | 8.606 | 542,107 | -0.09(-1.08%) |
Jul 13, 2021 | 8.902 | 8.910 | 8.668 | 8.700 | 560,589 | -0.24(-2.71%) |
Jul 12, 2021 | 8.871 | 8.961 | 8.715 | 8.941 | 394,382 | +0.04(+0.44%) |
Jul 09, 2021 | 8.637 | 8.910 | 8.551 | 8.902 | 626,462 | +0.37(+4.30%) |
Jul 08, 2021 | 8.582 | 8.696 | 8.387 | 8.536 | 711,365 | -0.16(-1.80%) |
Jul 07, 2021 | 8.754 | 8.824 | 8.598 | 8.692 | 753,011 | -0.15(-1.68%) |
Jul 06, 2021 | 8.957 | 8.973 | 8.754 | 8.840 | 612,115 | -0.12(-1.31%) |
Jul 02, 2021 | 9.129 | 9.129 | 8.949 | 8.957 | 431,615 | -0.13(-1.46%) |