Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.830 | 8.900 | 8.800 | 8.800 | 291,431 | -0.03(-0.34%) |
Sep 29, 2021 | 8.870 | 8.900 | 8.830 | 8.830 | 128,414 | -0.02(-0.23%) |
Sep 28, 2021 | 8.980 | 8.980 | 8.760 | 8.850 | 242,981 | -0.14(-1.56%) |
Sep 27, 2021 | 9.000 | 9.010 | 8.950 | 8.990 | 151,566 | +0.01(+0.11%) |
Sep 24, 2021 | 9.030 | 9.040 | 8.960 | 8.980 | 100,301 | -0.03(-0.33%) |
Sep 23, 2021 | 9.020 | 9.020 | 8.990 | 9.010 | 130,582 | +0.00(+0.00%) |
Sep 22, 2021 | 9.000 | 9.010 | 8.980 | 9.010 | 88,920 | +0.06(+0.67%) |
Sep 21, 2021 | 8.940 | 8.990 | 8.920 | 8.950 | 144,214 | +0.06(+0.67%) |
Sep 20, 2021 | 8.960 | 8.960 | 8.900 | 8.890 | 261,203 | -0.12(-1.33%) |
Sep 17, 2021 | 9.060 | 9.060 | 9.000 | 9.010 | 55,067 | -0.03(-0.33%) |
Sep 16, 2021 | 9.040 | 9.050 | 9.010 | 9.040 | 118,654 | +0.00(+0.00%) |
Sep 15, 2021 | 9.020 | 9.080 | 9.020 | 9.040 | 154,242 | +0.00(+0.00%) |
Sep 14, 2021 | 9.080 | 9.100 | 9.030 | 9.040 | 127,849 | -0.06(-0.66%) |
Sep 13, 2021 | 9.070 | 9.120 | 9.070 | 9.100 | 90,587 | -0.02(-0.22%) |
Sep 10, 2021 | 9.160 | 9.160 | 9.120 | 9.120 | 179,564 | -0.03(-0.33%) |
Sep 09, 2021 | 9.110 | 9.150 | 9.090 | 9.150 | 140,242 | +0.06(+0.66%) |
Sep 08, 2021 | 9.060 | 9.090 | 9.032 | 9.090 | 174,057 | +0.06(+0.66%) |
Sep 07, 2021 | 9.100 | 9.100 | 9.000 | 9.030 | 246,849 | -0.06(-0.66%) |
Sep 03, 2021 | 9.120 | 9.120 | 9.060 | 9.090 | 168,836 | -0.01(-0.11%) |
Sep 02, 2021 | 9.110 | 9.120 | 9.050 | 9.100 | 144,736 | +0.01(+0.11%) |
Sep 01, 2021 | 9.120 | 9.150 | 9.070 | 9.090 | 195,180 | +0.00(+0.00%) |
Aug 31, 2021 | 9.110 | 9.120 | 9.090 | 9.090 | 118,645 | -0.04(-0.44%) |
Aug 30, 2021 | 9.130 | 9.137 | 9.100 | 9.130 | 168,449 | +0.03(+0.33%) |
Aug 27, 2021 | 9.030 | 9.110 | 9.020 | 9.100 | 199,796 | +0.07(+0.78%) |
Aug 26, 2021 | 9.060 | 9.060 | 8.950 | 9.030 | 191,115 | -0.01(-0.11%) |
Aug 25, 2021 | 9.000 | 9.040 | 8.950 | 9.040 | 94,261 | +0.07(+0.78%) |
Aug 24, 2021 | 8.970 | 9.020 | 8.970 | 8.970 | 147,718 | +0.02(+0.22%) |
Aug 23, 2021 | 8.940 | 8.970 | 8.919 | 8.950 | 133,738 | +0.06(+0.67%) |
Aug 20, 2021 | 8.910 | 8.960 | 8.890 | 8.890 | 167,503 | -0.02(-0.22%) |
Aug 19, 2021 | 8.900 | 8.950 | 8.850 | 8.910 | 178,462 | +0.01(+0.11%) |
Aug 18, 2021 | 8.940 | 8.970 | 8.900 | 8.900 | 118,457 | -0.04(-0.45%) |
Aug 17, 2021 | 8.940 | 8.940 | 8.904 | 8.940 | 129,808 | +0.02(+0.22%) |
Aug 16, 2021 | 8.920 | 8.930 | 8.890 | 8.920 | 191,741 | +0.00(+0.00%) |
Aug 13, 2021 | 8.880 | 8.920 | 8.880 | 8.920 | 155,568 | +0.03(+0.34%) |
Aug 12, 2021 | 8.960 | 8.970 | 8.890 | 8.890 | 388,477 | -0.09(-1.00%) |
Aug 11, 2021 | 9.100 | 9.100 | 8.970 | 8.980 | 384,403 | -0.10(-1.10%) |
Aug 10, 2021 | 9.150 | 9.150 | 9.040 | 9.080 | 198,169 | -0.05(-0.55%) |
Aug 09, 2021 | 9.080 | 9.190 | 9.040 | 9.130 | 354,934 | +0.07(+0.77%) |
Aug 06, 2021 | 9.060 | 9.070 | 9.040 | 9.060 | 141,249 | +0.01(+0.11%) |
Aug 05, 2021 | 9.040 | 9.110 | 8.990 | 9.050 | 439,480 | +0.07(+0.78%) |
Aug 04, 2021 | 8.950 | 8.990 | 8.930 | 8.980 | 347,535 | +0.05(+0.56%) |
Aug 03, 2021 | 8.930 | 8.950 | 8.880 | 8.930 | 276,537 | +0.05(+0.56%) |
Aug 02, 2021 | 8.880 | 8.920 | 8.850 | 8.880 | 377,584 | +0.04(+0.45%) |
Jul 30, 2021 | 8.820 | 8.860 | 8.820 | 8.840 | 92,749 | +0.01(+0.11%) |
Jul 29, 2021 | 8.800 | 8.860 | 8.794 | 8.830 | 125,023 | +0.04(+0.46%) |
Jul 28, 2021 | 8.770 | 8.800 | 8.750 | 8.790 | 112,017 | +0.03(+0.34%) |
Jul 27, 2021 | 8.770 | 8.770 | 8.720 | 8.760 | 105,947 | -0.01(-0.11%) |
Jul 26, 2021 | 8.790 | 8.790 | 8.750 | 8.770 | 83,748 | +0.00(+0.00%) |
Jul 23, 2021 | 8.750 | 8.790 | 8.740 | 8.770 | 80,915 | +0.05(+0.57%) |
Jul 22, 2021 | 8.690 | 8.720 | 8.670 | 8.720 | 101,073 | +0.05(+0.58%) |
Jul 21, 2021 | 8.690 | 8.710 | 8.650 | 8.670 | 115,612 | +0.00(+0.00%) |
Jul 20, 2021 | 8.630 | 8.690 | 8.600 | 8.670 | 161,579 | +0.08(+0.93%) |
Jul 19, 2021 | 8.670 | 8.690 | 8.550 | 8.590 | 233,275 | -0.17(-1.94%) |
Jul 16, 2021 | 8.720 | 8.760 | 8.650 | 8.760 | 905,472 | +0.06(+0.69%) |
Jul 15, 2021 | 8.770 | 8.810 | 8.660 | 8.700 | 347,615 | -0.08(-0.91%) |
Jul 14, 2021 | 8.820 | 8.835 | 8.730 | 8.780 | 232,715 | -0.03(-0.34%) |
Jul 13, 2021 | 8.790 | 8.840 | 8.780 | 8.810 | 224,957 | +0.01(+0.11%) |
Jul 12, 2021 | 8.820 | 8.835 | 8.780 | 8.800 | 263,024 | -0.05(-0.56%) |
Jul 09, 2021 | 8.910 | 8.930 | 8.850 | 8.850 | 189,070 | -0.03(-0.34%) |
Jul 08, 2021 | 8.840 | 8.889 | 8.800 | 8.880 | 170,126 | +0.00(+0.00%) |
Jul 07, 2021 | 8.910 | 8.920 | 8.870 | 8.880 | 148,055 | +0.01(+0.11%) |
Jul 06, 2021 | 8.890 | 8.910 | 8.850 | 8.870 | 129,470 | +0.00(+0.00%) |
Jul 02, 2021 | 8.830 | 8.920 | 8.830 | 8.870 | 209,464 | +0.04(+0.45%) |