Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.106 | 9.106 | 9.015 | 9.048 | 437,196 | -0.07(-0.73%) |
Oct 28, 2021 | 9.065 | 9.131 | 9.065 | 9.115 | 475,188 | +0.05(+0.60%) |
Oct 27, 2021 | 9.077 | 9.085 | 9.044 | 9.061 | 540,583 | -0.02(-0.18%) |
Oct 26, 2021 | 9.052 | 9.085 | 9.077 | 514,274 | +0.03(+0.37%) | |
Oct 25, 2021 | 9.044 | 9.061 | 9.011 | 9.044 | 480,145 | -0.01(-0.09%) |
Oct 22, 2021 | 9.002 | 9.069 | 9.002 | 9.052 | 571,545 | +0.05(+0.55%) |
Oct 21, 2021 | 9.011 | 9.019 | 8.965 | 9.002 | 341,876 | +0.00(+0.00%) |
Oct 20, 2021 | 8.961 | 9.027 | 8.945 | 9.002 | 543,175 | +0.04(+0.46%) |
Oct 19, 2021 | 8.919 | 8.961 | 8.895 | 8.961 | 396,783 | +0.05(+0.56%) |
Oct 18, 2021 | 8.870 | 8.936 | 8.853 | 8.911 | 431,204 | -0.02(-0.28%) |
Oct 15, 2021 | 8.928 | 8.944 | 8.900 | 8.936 | 409,335 | +0.04(+0.47%) |
Oct 14, 2021 | 8.886 | 8.919 | 8.861 | 8.895 | 513,963 | +0.02(+0.28%) |
Oct 13, 2021 | 8.812 | 8.886 | 8.795 | 8.870 | 499,897 | +0.04(+0.47%) |
Oct 12, 2021 | 8.778 | 8.828 | 8.762 | 8.828 | 521,625 | +0.06(+0.66%) |
Oct 11, 2021 | 8.795 | 8.795 | 8.737 | 8.770 | 490,701 | -0.02(-0.19%) |
Oct 08, 2021 | 8.845 | 8.845 | 8.754 | 8.787 | 418,477 | -0.02(-0.28%) |
Oct 07, 2021 | 8.778 | 8.832 | 8.772 | 8.812 | 410,877 | +0.05(+0.57%) |
Oct 06, 2021 | 8.762 | 8.770 | 8.712 | 8.762 | 672,148 | -0.02(-0.19%) |
Oct 05, 2021 | 8.762 | 8.812 | 8.762 | 8.778 | 377,184 | +0.01(+0.09%) |
Oct 04, 2021 | 8.820 | 8.845 | 8.774 | 8.770 | 927,964 | -0.09(-1.03%) |
Oct 01, 2021 | 8.861 | 8.911 | 8.828 | 8.861 | 518,961 | +0.02(+0.19%) |
Sep 30, 2021 | 8.861 | 8.886 | 8.820 | 8.845 | 679,162 | -0.02(-0.19%) |
Sep 29, 2021 | 8.903 | 8.961 | 8.853 | 8.861 | 686,426 | -0.05(-0.60%) |
Sep 28, 2021 | 8.907 | 8.940 | 8.800 | 8.915 | 893,821 | +0.00(+0.00%) |
Sep 27, 2021 | 8.907 | 8.973 | 8.899 | 8.915 | 626,974 | -0.01(-0.09%) |
Sep 24, 2021 | 8.915 | 8.948 | 8.906 | 8.924 | 491,762 | -0.02(-0.18%) |
Sep 23, 2021 | 8.948 | 8.973 | 8.923 | 8.940 | 646,500 | +0.04(+0.46%) |
Sep 22, 2021 | 8.915 | 8.948 | 8.891 | 8.899 | 569,939 | -0.02(-0.18%) |
Sep 21, 2021 | 8.907 | 8.948 | 8.866 | 8.915 | 589,649 | +0.01(+0.09%) |
Sep 20, 2021 | 8.866 | 8.932 | 8.783 | 8.907 | 1,028,924 | -0.02(-0.18%) |
Sep 17, 2021 | 8.957 | 8.957 | 8.915 | 8.924 | 419,591 | -0.04(-0.46%) |
Sep 16, 2021 | 8.957 | 8.965 | 8.891 | 8.965 | 569,497 | +0.00(+0.00%) |
Sep 15, 2021 | 8.932 | 8.981 | 8.882 | 8.965 | 466,847 | +0.04(+0.46%) |
Sep 14, 2021 | 8.965 | 8.990 | 8.915 | 8.924 | 489,593 | -0.06(-0.64%) |
Sep 13, 2021 | 8.965 | 8.990 | 8.965 | 8.981 | 655,705 | +0.00(+0.00%) |
Sep 10, 2021 | 8.948 | 8.990 | 8.915 | 8.981 | 768,911 | +0.06(+0.65%) |
Sep 09, 2021 | 8.948 | 8.948 | 8.907 | 8.924 | 440,441 | -0.02(-0.28%) |
Sep 08, 2021 | 8.891 | 8.948 | 8.874 | 8.948 | 459,899 | +0.07(+0.84%) |
Sep 07, 2021 | 8.899 | 8.899 | 8.849 | 8.874 | 437,349 | -0.01(-0.09%) |
Sep 03, 2021 | 8.924 | 8.924 | 8.874 | 8.882 | 387,924 | -0.04(-0.46%) |
Sep 02, 2021 | 8.858 | 8.932 | 8.858 | 8.924 | 428,300 | +0.07(+0.74%) |
Sep 01, 2021 | 8.924 | 8.947 | 8.833 | 8.858 | 752,402 | -0.07(-0.74%) |
Aug 31, 2021 | 8.924 | 8.957 | 8.907 | 8.924 | 462,843 | -0.02(-0.28%) |
Aug 30, 2021 | 8.915 | 8.948 | 8.891 | 8.948 | 406,852 | +0.05(+0.51%) |
Aug 27, 2021 | 8.878 | 8.936 | 8.854 | 8.903 | 573,775 | +0.04(+0.46%) |
Aug 26, 2021 | 8.919 | 8.944 | 8.854 | 8.862 | 697,956 | -0.10(-1.10%) |
Aug 25, 2021 | 8.887 | 8.969 | 8.805 | 8.960 | 1,010,628 | +0.07(+0.83%) |
Aug 24, 2021 | 8.837 | 8.895 | 8.805 | 8.887 | 621,534 | +0.04(+0.46%) |
Aug 23, 2021 | 8.854 | 8.862 | 8.821 | 8.846 | 674,266 | +0.01(+0.09%) |
Aug 20, 2021 | 8.755 | 8.837 | 8.747 | 8.837 | 579,163 | +0.07(+0.75%) |
Aug 19, 2021 | 8.772 | 8.813 | 8.772 | 8.772 | 584,497 | -0.03(-0.37%) |
Aug 18, 2021 | 8.837 | 8.854 | 8.796 | 8.805 | 565,324 | -0.05(-0.56%) |
Aug 17, 2021 | 8.829 | 8.854 | 8.796 | 8.854 | 541,447 | -0.01(-0.09%) |
Aug 16, 2021 | 8.821 | 8.870 | 8.788 | 8.862 | 627,892 | +0.04(+0.46%) |
Aug 13, 2021 | 8.772 | 8.821 | 8.764 | 8.821 | 482,451 | +0.03(+0.37%) |
Aug 12, 2021 | 8.805 | 8.805 | 8.747 | 8.788 | 607,986 | +0.00(+0.00%) |
Aug 11, 2021 | 8.747 | 8.813 | 8.747 | 8.788 | 646,480 | +0.04(+0.47%) |
Aug 10, 2021 | 8.780 | 8.821 | 8.706 | 8.747 | 784,679 | -0.02(-0.28%) |
Aug 09, 2021 | 8.780 | 8.780 | 8.698 | 8.772 | 501,423 | +0.02(+0.19%) |
Aug 06, 2021 | 8.739 | 8.800 | 8.714 | 8.755 | 898,545 | +0.02(+0.28%) |
Aug 05, 2021 | 8.698 | 8.739 | 8.682 | 8.731 | 494,856 | +0.03(+0.38%) |
Aug 04, 2021 | 8.706 | 8.714 | 8.632 | 8.698 | 588,022 | +0.01(+0.09%) |
Aug 03, 2021 | 8.706 | 8.706 | 8.641 | 8.690 | 590,861 | +0.02(+0.19%) |