Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.817 | 8.872 | 8.803 | 8.796 | 62,428 | -0.02(-0.24%) |
Sep 29, 2021 | 8.768 | 8.817 | 8.747 | 8.817 | 48,958 | +0.03(+0.32%) |
Sep 28, 2021 | 8.803 | 8.807 | 8.724 | 8.789 | 64,534 | -0.01(-0.16%) |
Sep 27, 2021 | 8.782 | 8.803 | 8.754 | 8.803 | 39,499 | +0.03(+0.32%) |
Sep 24, 2021 | 8.803 | 8.803 | 8.747 | 8.775 | 35,741 | +0.00(+0.00%) |
Sep 23, 2021 | 8.775 | 8.817 | 8.754 | 8.775 | 33,626 | +0.03(+0.32%) |
Sep 22, 2021 | 8.678 | 8.810 | 8.664 | 8.747 | 44,588 | +0.09(+1.04%) |
Sep 21, 2021 | 8.685 | 8.685 | 8.622 | 8.657 | 41,112 | +0.00(+0.00%) |
Sep 20, 2021 | 8.643 | 8.678 | 8.601 | 8.657 | 61,629 | -0.02(-0.24%) |
Sep 17, 2021 | 8.719 | 8.747 | 8.678 | 8.678 | 35,298 | -0.08(-0.95%) |
Sep 16, 2021 | 8.823 | 8.823 | 8.705 | 8.761 | 43,436 | -0.03(-0.39%) |
Sep 15, 2021 | 8.858 | 8.858 | 8.775 | 8.796 | 37,767 | +0.00(+0.00%) |
Sep 14, 2021 | 8.851 | 8.872 | 8.796 | 8.796 | 49,480 | -0.01(-0.07%) |
Sep 13, 2021 | 8.843 | 8.843 | 8.781 | 8.802 | 63,590 | +0.01(+0.16%) |
Sep 10, 2021 | 8.781 | 8.823 | 8.715 | 8.788 | 87,540 | +0.06(+0.71%) |
Sep 09, 2021 | 8.719 | 8.747 | 8.685 | 8.726 | 32,704 | +0.02(+0.24%) |
Sep 08, 2021 | 8.581 | 8.712 | 8.581 | 8.705 | 67,584 | +0.10(+1.20%) |
Sep 07, 2021 | 8.581 | 8.657 | 8.581 | 8.602 | 63,055 | -0.02(-0.24%) |
Sep 03, 2021 | 8.685 | 8.692 | 8.623 | 8.623 | 53,687 | -0.06(-0.71%) |
Sep 02, 2021 | 8.712 | 8.712 | 8.664 | 8.685 | 56,871 | -0.01(-0.08%) |
Sep 01, 2021 | 8.719 | 8.726 | 8.678 | 8.692 | 64,265 | +0.02(+0.24%) |
Aug 31, 2021 | 8.747 | 8.747 | 8.643 | 8.671 | 54,708 | -0.01(-0.08%) |
Aug 30, 2021 | 8.726 | 8.726 | 8.650 | 8.678 | 48,325 | -0.01(-0.16%) |
Aug 27, 2021 | 8.692 | 8.781 | 8.561 | 8.692 | 179,675 | +0.04(+0.48%) |
Aug 26, 2021 | 8.726 | 8.733 | 8.588 | 8.650 | 117,044 | -0.06(-0.71%) |
Aug 25, 2021 | 8.719 | 8.733 | 8.712 | 8.712 | 27,523 | +0.01(+0.08%) |
Aug 24, 2021 | 8.733 | 8.740 | 8.701 | 8.705 | 30,794 | +0.01(+0.16%) |
Aug 23, 2021 | 8.754 | 8.754 | 8.692 | 8.692 | 45,691 | -0.05(-0.55%) |
Aug 20, 2021 | 8.726 | 8.754 | 8.712 | 8.740 | 28,419 | +0.01(+0.16%) |
Aug 19, 2021 | 8.733 | 8.733 | 8.705 | 8.726 | 29,506 | -0.01(-0.08%) |
Aug 18, 2021 | 8.740 | 8.740 | 8.705 | 8.733 | 34,358 | +0.01(+0.08%) |
Aug 17, 2021 | 8.768 | 8.768 | 8.726 | 8.726 | 29,027 | +0.00(+0.00%) |
Aug 16, 2021 | 8.761 | 8.809 | 8.726 | 8.726 | 43,113 | -0.05(-0.55%) |
Aug 13, 2021 | 8.809 | 8.809 | 8.774 | 8.774 | 28,579 | -0.03(-0.38%) |
Aug 12, 2021 | 8.829 | 8.836 | 8.726 | 8.808 | 77,421 | +0.05(+0.55%) |
Aug 11, 2021 | 8.747 | 8.791 | 8.740 | 8.760 | 37,579 | +0.01(+0.16%) |
Aug 10, 2021 | 8.801 | 8.812 | 8.740 | 8.747 | 33,257 | -0.05(-0.62%) |
Aug 09, 2021 | 8.767 | 8.808 | 8.753 | 8.801 | 39,605 | +0.05(+0.55%) |
Aug 06, 2021 | 8.788 | 8.788 | 8.740 | 8.753 | 28,546 | +0.01(+0.08%) |
Aug 05, 2021 | 8.808 | 8.808 | 8.747 | 8.747 | 39,174 | -0.05(-0.62%) |
Aug 04, 2021 | 8.836 | 8.856 | 8.767 | 8.801 | 42,327 | -0.01(-0.16%) |
Aug 03, 2021 | 8.829 | 8.829 | 8.774 | 8.815 | 30,771 | +0.01(+0.08%) |
Aug 02, 2021 | 8.753 | 8.815 | 8.753 | 8.808 | 50,146 | +0.01(+0.16%) |
Jul 30, 2021 | 8.753 | 8.794 | 8.747 | 8.794 | 44,618 | +0.05(+0.63%) |
Jul 29, 2021 | 8.747 | 8.760 | 8.706 | 8.740 | 30,006 | +0.01(+0.08%) |
Jul 28, 2021 | 8.678 | 8.740 | 8.658 | 8.733 | 49,971 | +0.10(+1.19%) |
Jul 27, 2021 | 8.726 | 8.767 | 8.603 | 8.630 | 35,071 | -0.08(-0.94%) |
Jul 26, 2021 | 8.747 | 8.774 | 8.699 | 8.712 | 44,686 | -0.03(-0.31%) |
Jul 23, 2021 | 8.774 | 8.774 | 8.699 | 8.740 | 36,687 | +0.05(+0.55%) |
Jul 22, 2021 | 8.740 | 8.760 | 8.651 | 8.692 | 48,873 | -0.01(-0.08%) |
Jul 21, 2021 | 8.753 | 8.753 | 8.699 | 8.699 | 29,561 | -0.03(-0.31%) |
Jul 20, 2021 | 8.603 | 8.726 | 8.603 | 8.726 | 55,955 | +0.12(+1.43%) |
Jul 19, 2021 | 8.733 | 8.822 | 8.569 | 8.603 | 108,650 | -0.15(-1.72%) |
Jul 16, 2021 | 8.849 | 8.931 | 8.753 | 8.753 | 74,521 | -0.10(-1.08%) |
Jul 15, 2021 | 8.925 | 8.972 | 8.836 | 8.849 | 75,422 | -0.09(-1.00%) |
Jul 14, 2021 | 9.034 | 9.068 | 8.938 | 8.938 | 67,060 | -0.10(-1.05%) |
Jul 13, 2021 | 8.972 | 9.067 | 8.972 | 9.033 | 56,419 | +0.07(+0.83%) |
Jul 12, 2021 | 9.101 | 9.141 | 8.938 | 8.959 | 79,948 | -0.14(-1.49%) |
Jul 09, 2021 | 9.128 | 9.128 | 9.047 | 9.095 | 45,006 | -0.03(-0.30%) |
Jul 08, 2021 | 9.128 | 9.156 | 9.074 | 9.122 | 38,982 | -0.01(-0.07%) |
Jul 07, 2021 | 9.190 | 9.190 | 9.128 | 9.128 | 35,593 | -0.05(-0.52%) |
Jul 06, 2021 | 9.224 | 9.224 | 9.142 | 9.176 | 63,708 | -0.02(-0.22%) |
Jul 02, 2021 | 9.142 | 9.210 | 9.085 | 9.196 | 89,528 | +0.08(+0.89%) |