Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.039 | 9.039 | 8.948 | 8.981 | 440,435 | -0.07(-0.73%) |
Oct 28, 2021 | 8.998 | 9.064 | 8.998 | 9.048 | 478,708 | +0.05(+0.60%) |
Oct 27, 2021 | 9.010 | 9.019 | 8.977 | 8.994 | 544,587 | -0.02(-0.18%) |
Oct 26, 2021 | 8.986 | 9.019 | 9.010 | 518,084 | +0.03(+0.37%) | |
Oct 25, 2021 | 8.977 | 8.994 | 8.945 | 8.977 | 483,701 | -0.01(-0.09%) |
Oct 22, 2021 | 8.936 | 9.002 | 8.936 | 8.986 | 575,779 | +0.05(+0.55%) |
Oct 21, 2021 | 8.945 | 8.953 | 8.899 | 8.936 | 344,409 | +0.00(+0.00%) |
Oct 20, 2021 | 8.895 | 8.961 | 8.879 | 8.936 | 547,199 | +0.04(+0.46%) |
Oct 19, 2021 | 8.854 | 8.895 | 8.829 | 8.895 | 399,722 | +0.05(+0.56%) |
Oct 18, 2021 | 8.804 | 8.870 | 8.788 | 8.846 | 434,398 | -0.02(-0.28%) |
Oct 15, 2021 | 8.862 | 8.879 | 8.834 | 8.870 | 412,367 | +0.04(+0.47%) |
Oct 14, 2021 | 8.821 | 8.854 | 8.796 | 8.829 | 517,770 | +0.02(+0.28%) |
Oct 13, 2021 | 8.747 | 8.821 | 8.730 | 8.804 | 503,600 | +0.04(+0.47%) |
Oct 12, 2021 | 8.714 | 8.763 | 8.697 | 8.763 | 525,489 | +0.06(+0.66%) |
Oct 11, 2021 | 8.730 | 8.730 | 8.673 | 8.706 | 494,336 | -0.02(-0.19%) |
Oct 08, 2021 | 8.780 | 8.780 | 8.689 | 8.722 | 421,577 | -0.02(-0.28%) |
Oct 07, 2021 | 8.714 | 8.767 | 8.707 | 8.747 | 413,920 | +0.05(+0.57%) |
Oct 06, 2021 | 8.697 | 8.706 | 8.648 | 8.697 | 677,127 | -0.02(-0.19%) |
Oct 05, 2021 | 8.697 | 8.747 | 8.697 | 8.714 | 379,978 | +0.01(+0.09%) |
Oct 04, 2021 | 8.755 | 8.780 | 8.710 | 8.706 | 934,838 | -0.09(-1.03%) |
Oct 01, 2021 | 8.796 | 8.846 | 8.763 | 8.796 | 522,805 | +0.02(+0.19%) |
Sep 30, 2021 | 8.796 | 8.821 | 8.755 | 8.780 | 684,193 | -0.02(-0.19%) |
Sep 29, 2021 | 8.837 | 8.895 | 8.788 | 8.796 | 691,511 | -0.05(-0.60%) |
Sep 28, 2021 | 8.842 | 8.874 | 8.735 | 8.850 | 900,441 | +0.00(+0.00%) |
Sep 27, 2021 | 8.842 | 8.907 | 8.833 | 8.850 | 631,618 | -0.01(-0.09%) |
Sep 24, 2021 | 8.850 | 8.883 | 8.840 | 8.858 | 495,405 | -0.02(-0.18%) |
Sep 23, 2021 | 8.883 | 8.907 | 8.857 | 8.874 | 651,289 | +0.04(+0.46%) |
Sep 22, 2021 | 8.850 | 8.883 | 8.825 | 8.833 | 574,161 | -0.02(-0.18%) |
Sep 21, 2021 | 8.842 | 8.883 | 8.801 | 8.850 | 594,016 | +0.01(+0.09%) |
Sep 20, 2021 | 8.801 | 8.866 | 8.719 | 8.842 | 1,036,546 | -0.02(-0.18%) |
Sep 17, 2021 | 8.891 | 8.891 | 8.850 | 8.858 | 422,699 | -0.04(-0.46%) |
Sep 16, 2021 | 8.891 | 8.899 | 8.825 | 8.899 | 573,715 | +0.00(+0.00%) |
Sep 15, 2021 | 8.866 | 8.915 | 8.817 | 8.899 | 470,306 | +0.04(+0.46%) |
Sep 14, 2021 | 8.899 | 8.923 | 8.850 | 8.858 | 493,220 | -0.06(-0.64%) |
Sep 13, 2021 | 8.899 | 8.923 | 8.899 | 8.915 | 660,562 | +0.00(+0.00%) |
Sep 10, 2021 | 8.883 | 8.923 | 8.850 | 8.915 | 774,606 | +0.06(+0.65%) |
Sep 09, 2021 | 8.883 | 8.883 | 8.842 | 8.858 | 443,704 | -0.02(-0.28%) |
Sep 08, 2021 | 8.825 | 8.883 | 8.809 | 8.883 | 463,305 | +0.07(+0.84%) |
Sep 07, 2021 | 8.833 | 8.833 | 8.784 | 8.809 | 440,589 | -0.01(-0.09%) |
Sep 03, 2021 | 8.858 | 8.858 | 8.809 | 8.817 | 390,797 | -0.04(-0.46%) |
Sep 02, 2021 | 8.792 | 8.866 | 8.792 | 8.858 | 431,473 | +0.07(+0.74%) |
Sep 01, 2021 | 8.858 | 8.881 | 8.768 | 8.792 | 757,976 | -0.07(-0.74%) |
Aug 31, 2021 | 8.858 | 8.891 | 8.842 | 8.858 | 466,271 | -0.02(-0.28%) |
Aug 30, 2021 | 8.850 | 8.883 | 8.825 | 8.883 | 409,866 | +0.05(+0.51%) |
Aug 27, 2021 | 8.813 | 8.870 | 8.789 | 8.838 | 578,025 | +0.04(+0.46%) |
Aug 26, 2021 | 8.854 | 8.878 | 8.789 | 8.797 | 703,126 | -0.10(-1.10%) |
Aug 25, 2021 | 8.821 | 8.903 | 8.740 | 8.894 | 1,018,114 | +0.07(+0.83%) |
Aug 24, 2021 | 8.772 | 8.829 | 8.740 | 8.821 | 626,138 | +0.04(+0.46%) |
Aug 23, 2021 | 8.789 | 8.797 | 8.756 | 8.781 | 679,260 | +0.01(+0.09%) |
Aug 20, 2021 | 8.691 | 8.772 | 8.683 | 8.772 | 583,453 | +0.07(+0.75%) |
Aug 19, 2021 | 8.707 | 8.748 | 8.707 | 8.707 | 588,827 | -0.03(-0.37%) |
Aug 18, 2021 | 8.772 | 8.789 | 8.732 | 8.740 | 569,512 | -0.05(-0.56%) |
Aug 17, 2021 | 8.764 | 8.789 | 8.732 | 8.789 | 545,458 | -0.01(-0.09%) |
Aug 16, 2021 | 8.756 | 8.805 | 8.724 | 8.797 | 632,543 | +0.04(+0.46%) |
Aug 13, 2021 | 8.707 | 8.756 | 8.699 | 8.756 | 486,024 | +0.03(+0.37%) |
Aug 12, 2021 | 8.740 | 8.740 | 8.683 | 8.724 | 612,489 | +0.00(+0.00%) |
Aug 11, 2021 | 8.683 | 8.748 | 8.683 | 8.724 | 651,268 | +0.04(+0.47%) |
Aug 10, 2021 | 8.715 | 8.756 | 8.642 | 8.683 | 790,491 | -0.02(-0.28%) |
Aug 09, 2021 | 8.715 | 8.715 | 8.634 | 8.707 | 505,137 | +0.02(+0.19%) |
Aug 06, 2021 | 8.675 | 8.736 | 8.650 | 8.691 | 905,201 | +0.02(+0.28%) |
Aug 05, 2021 | 8.634 | 8.675 | 8.618 | 8.667 | 498,522 | +0.03(+0.38%) |
Aug 04, 2021 | 8.642 | 8.650 | 8.569 | 8.634 | 592,378 | +0.01(+0.09%) |
Aug 03, 2021 | 8.642 | 8.642 | 8.577 | 8.626 | 595,238 | +0.02(+0.19%) |