Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.542 | 8.566 | 8.502 | 8.526 | 704,595 | -0.02(-0.19%) |
Sep 29, 2021 | 8.582 | 8.638 | 8.534 | 8.542 | 712,131 | -0.05(-0.60%) |
Sep 28, 2021 | 8.586 | 8.617 | 8.482 | 8.594 | 927,292 | +0.00(+0.00%) |
Sep 27, 2021 | 8.586 | 8.649 | 8.578 | 8.594 | 650,452 | -0.01(-0.09%) |
Sep 24, 2021 | 8.594 | 8.625 | 8.584 | 8.601 | 510,178 | -0.02(-0.18%) |
Sep 23, 2021 | 8.625 | 8.649 | 8.601 | 8.617 | 670,710 | +0.04(+0.46%) |
Sep 22, 2021 | 8.594 | 8.625 | 8.570 | 8.578 | 591,282 | -0.02(-0.18%) |
Sep 21, 2021 | 8.586 | 8.625 | 8.546 | 8.594 | 611,730 | +0.01(+0.09%) |
Sep 20, 2021 | 8.546 | 8.609 | 8.466 | 8.586 | 1,067,455 | -0.02(-0.18%) |
Sep 17, 2021 | 8.633 | 8.633 | 8.594 | 8.601 | 435,304 | -0.04(-0.46%) |
Sep 16, 2021 | 8.633 | 8.641 | 8.570 | 8.641 | 590,823 | +0.00(+0.00%) |
Sep 15, 2021 | 8.609 | 8.657 | 8.562 | 8.641 | 484,330 | +0.04(+0.46%) |
Sep 14, 2021 | 8.641 | 8.665 | 8.594 | 8.601 | 507,927 | -0.06(-0.64%) |
Sep 13, 2021 | 8.641 | 8.665 | 8.641 | 8.657 | 680,260 | +0.00(+0.00%) |
Sep 10, 2021 | 8.625 | 8.665 | 8.594 | 8.657 | 797,705 | +0.06(+0.65%) |
Sep 09, 2021 | 8.625 | 8.625 | 8.586 | 8.601 | 456,935 | -0.02(-0.28%) |
Sep 08, 2021 | 8.570 | 8.625 | 8.554 | 8.625 | 477,121 | +0.07(+0.84%) |
Sep 07, 2021 | 8.578 | 8.578 | 8.530 | 8.554 | 453,727 | -0.01(-0.09%) |
Sep 03, 2021 | 8.601 | 8.601 | 8.554 | 8.562 | 402,450 | -0.04(-0.46%) |
Sep 02, 2021 | 8.538 | 8.609 | 8.538 | 8.601 | 444,339 | +0.06(+0.74%) |
Sep 01, 2021 | 8.601 | 8.624 | 8.514 | 8.538 | 780,578 | -0.06(-0.74%) |
Aug 31, 2021 | 8.601 | 8.633 | 8.586 | 8.601 | 480,175 | -0.02(-0.28%) |
Aug 30, 2021 | 8.594 | 8.625 | 8.570 | 8.625 | 422,088 | +0.04(+0.51%) |
Aug 27, 2021 | 8.558 | 8.613 | 8.534 | 8.582 | 595,261 | +0.04(+0.46%) |
Aug 26, 2021 | 8.597 | 8.621 | 8.534 | 8.542 | 724,093 | -0.09(-1.10%) |
Aug 25, 2021 | 8.566 | 8.645 | 8.487 | 8.637 | 1,048,474 | +0.07(+0.83%) |
Aug 24, 2021 | 8.518 | 8.574 | 8.487 | 8.566 | 644,809 | +0.04(+0.46%) |
Aug 23, 2021 | 8.534 | 8.542 | 8.503 | 8.526 | 699,516 | +0.01(+0.09%) |
Aug 20, 2021 | 8.439 | 8.518 | 8.431 | 8.518 | 600,851 | +0.06(+0.75%) |
Aug 19, 2021 | 8.455 | 8.495 | 8.455 | 8.455 | 606,385 | -0.03(-0.37%) |
Aug 18, 2021 | 8.518 | 8.534 | 8.479 | 8.487 | 586,494 | -0.05(-0.56%) |
Aug 17, 2021 | 8.510 | 8.534 | 8.479 | 8.534 | 561,723 | -0.01(-0.09%) |
Aug 16, 2021 | 8.503 | 8.550 | 8.471 | 8.542 | 651,405 | +0.04(+0.46%) |
Aug 13, 2021 | 8.455 | 8.503 | 8.447 | 8.503 | 500,517 | +0.03(+0.37%) |
Aug 12, 2021 | 8.487 | 8.487 | 8.431 | 8.471 | 630,753 | +0.00(+0.00%) |
Aug 11, 2021 | 8.431 | 8.495 | 8.431 | 8.471 | 670,689 | +0.04(+0.47%) |
Aug 10, 2021 | 8.463 | 8.503 | 8.392 | 8.431 | 814,063 | -0.02(-0.28%) |
Aug 09, 2021 | 8.463 | 8.463 | 8.384 | 8.455 | 520,200 | +0.02(+0.19%) |
Aug 06, 2021 | 8.424 | 8.483 | 8.400 | 8.439 | 932,194 | +0.02(+0.28%) |
Aug 05, 2021 | 8.384 | 8.424 | 8.368 | 8.416 | 513,388 | +0.03(+0.38%) |
Aug 04, 2021 | 8.392 | 8.400 | 8.321 | 8.384 | 610,042 | +0.01(+0.09%) |
Aug 03, 2021 | 8.392 | 8.392 | 8.329 | 8.376 | 612,987 | +0.02(+0.19%) |
Aug 02, 2021 | 8.400 | 8.424 | 8.352 | 8.360 | 688,779 | -0.03(-0.38%) |
Jul 30, 2021 | 8.424 | 8.439 | 8.392 | 8.392 | 349,744 | -0.06(-0.65%) |
Jul 29, 2021 | 8.408 | 8.447 | 8.376 | 8.447 | 476,482 | +0.05(+0.61%) |
Jul 28, 2021 | 8.396 | 8.404 | 8.364 | 8.396 | 582,331 | +0.00(+0.00%) |
Jul 27, 2021 | 8.372 | 8.404 | 8.325 | 8.396 | 964,533 | +0.06(+0.75%) |
Jul 26, 2021 | 8.302 | 8.364 | 8.294 | 8.333 | 638,651 | +0.04(+0.47%) |
Jul 23, 2021 | 8.278 | 8.302 | 8.262 | 8.294 | 638,463 | +0.01(+0.09%) |
Jul 22, 2021 | 8.302 | 8.310 | 8.255 | 8.286 | 708,540 | -0.02(-0.19%) |
Jul 21, 2021 | 8.341 | 8.341 | 8.294 | 8.302 | 424,154 | -0.02(-0.28%) |
Jul 20, 2021 | 8.262 | 8.333 | 8.239 | 8.325 | 663,394 | +0.10(+1.24%) |
Jul 19, 2021 | 8.310 | 8.317 | 8.192 | 8.223 | 1,293,004 | -0.11(-1.32%) |
Jul 16, 2021 | 8.325 | 8.341 | 8.302 | 8.333 | 469,955 | +0.03(+0.38%) |
Jul 15, 2021 | 8.364 | 8.380 | 8.294 | 8.302 | 597,641 | -0.07(-0.84%) |
Jul 14, 2021 | 8.341 | 8.372 | 8.302 | 8.372 | 687,126 | +0.03(+0.38%) |
Jul 13, 2021 | 8.325 | 8.396 | 8.294 | 8.341 | 1,171,530 | +0.01(+0.09%) |
Jul 12, 2021 | 8.333 | 8.368 | 8.310 | 8.333 | 816,756 | +0.03(+0.38%) |
Jul 09, 2021 | 8.294 | 8.333 | 8.262 | 8.302 | 564,177 | +0.01(+0.09%) |
Jul 08, 2021 | 8.247 | 8.302 | 8.200 | 8.294 | 614,760 | +0.02(+0.28%) |
Jul 07, 2021 | 8.278 | 8.286 | 8.245 | 8.270 | 499,650 | -0.01(-0.09%) |
Jul 06, 2021 | 8.255 | 8.278 | 8.184 | 8.278 | 699,273 | +0.03(+0.38%) |
Jul 02, 2021 | 8.270 | 8.276 | 8.207 | 8.247 | 738,300 | -0.01(-0.10%) |