Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.832 | 8.888 | 8.818 | 8.811 | 62,317 | -0.02(-0.24%) |
Sep 29, 2021 | 8.784 | 8.832 | 8.763 | 8.832 | 48,871 | +0.03(+0.32%) |
Sep 28, 2021 | 8.818 | 8.823 | 8.740 | 8.804 | 64,419 | -0.01(-0.16%) |
Sep 27, 2021 | 8.798 | 8.818 | 8.770 | 8.818 | 39,428 | +0.03(+0.32%) |
Sep 24, 2021 | 8.818 | 8.818 | 8.763 | 8.791 | 35,677 | +0.00(+0.00%) |
Sep 23, 2021 | 8.791 | 8.832 | 8.770 | 8.791 | 33,566 | +0.03(+0.32%) |
Sep 22, 2021 | 8.693 | 8.825 | 8.679 | 8.763 | 44,508 | +0.09(+1.04%) |
Sep 21, 2021 | 8.700 | 8.700 | 8.638 | 8.672 | 41,039 | +0.00(+0.00%) |
Sep 20, 2021 | 8.658 | 8.693 | 8.617 | 8.672 | 61,519 | -0.02(-0.24%) |
Sep 17, 2021 | 8.735 | 8.763 | 8.693 | 8.693 | 35,235 | -0.08(-0.95%) |
Sep 16, 2021 | 8.839 | 8.839 | 8.721 | 8.777 | 43,358 | -0.03(-0.39%) |
Sep 15, 2021 | 8.874 | 8.874 | 8.791 | 8.811 | 37,700 | +0.00(+0.00%) |
Sep 14, 2021 | 8.867 | 8.888 | 8.811 | 8.811 | 49,392 | -0.01(-0.07%) |
Sep 13, 2021 | 8.859 | 8.859 | 8.797 | 8.818 | 63,477 | +0.01(+0.16%) |
Sep 10, 2021 | 8.797 | 8.838 | 8.730 | 8.804 | 87,384 | +0.06(+0.71%) |
Sep 09, 2021 | 8.735 | 8.762 | 8.700 | 8.742 | 32,645 | +0.02(+0.24%) |
Sep 08, 2021 | 8.597 | 8.728 | 8.597 | 8.721 | 67,464 | +0.10(+1.20%) |
Sep 07, 2021 | 8.597 | 8.673 | 8.597 | 8.617 | 62,942 | -0.02(-0.24%) |
Sep 03, 2021 | 8.700 | 8.707 | 8.638 | 8.638 | 53,591 | -0.06(-0.71%) |
Sep 02, 2021 | 8.728 | 8.728 | 8.680 | 8.700 | 56,770 | -0.01(-0.08%) |
Sep 01, 2021 | 8.735 | 8.742 | 8.693 | 8.707 | 64,150 | +0.02(+0.24%) |
Aug 31, 2021 | 8.762 | 8.762 | 8.659 | 8.686 | 54,611 | -0.01(-0.08%) |
Aug 30, 2021 | 8.742 | 8.742 | 8.666 | 8.693 | 48,238 | -0.01(-0.16%) |
Aug 27, 2021 | 8.707 | 8.797 | 8.576 | 8.707 | 179,355 | +0.04(+0.48%) |
Aug 26, 2021 | 8.742 | 8.749 | 8.604 | 8.666 | 116,835 | -0.06(-0.71%) |
Aug 25, 2021 | 8.735 | 8.749 | 8.728 | 8.728 | 27,474 | +0.01(+0.08%) |
Aug 24, 2021 | 8.749 | 8.756 | 8.716 | 8.721 | 30,740 | +0.01(+0.16%) |
Aug 23, 2021 | 8.769 | 8.769 | 8.707 | 8.707 | 45,610 | -0.05(-0.55%) |
Aug 20, 2021 | 8.742 | 8.769 | 8.728 | 8.756 | 28,369 | +0.01(+0.16%) |
Aug 19, 2021 | 8.749 | 8.749 | 8.721 | 8.742 | 29,454 | -0.01(-0.08%) |
Aug 18, 2021 | 8.756 | 8.756 | 8.721 | 8.749 | 34,296 | +0.01(+0.08%) |
Aug 17, 2021 | 8.783 | 8.783 | 8.742 | 8.742 | 28,976 | +0.00(+0.00%) |
Aug 16, 2021 | 8.776 | 8.825 | 8.742 | 8.742 | 43,036 | -0.05(-0.55%) |
Aug 13, 2021 | 8.825 | 8.825 | 8.790 | 8.790 | 28,528 | -0.03(-0.38%) |
Aug 12, 2021 | 8.844 | 8.851 | 8.742 | 8.824 | 77,283 | +0.05(+0.55%) |
Aug 11, 2021 | 8.762 | 8.807 | 8.755 | 8.776 | 37,512 | +0.01(+0.16%) |
Aug 10, 2021 | 8.817 | 8.828 | 8.755 | 8.762 | 33,197 | -0.05(-0.62%) |
Aug 09, 2021 | 8.783 | 8.824 | 8.769 | 8.817 | 39,535 | +0.05(+0.55%) |
Aug 06, 2021 | 8.803 | 8.803 | 8.755 | 8.769 | 28,495 | +0.01(+0.08%) |
Aug 05, 2021 | 8.824 | 8.824 | 8.762 | 8.762 | 39,104 | -0.05(-0.62%) |
Aug 04, 2021 | 8.851 | 8.872 | 8.783 | 8.817 | 42,252 | -0.01(-0.16%) |
Aug 03, 2021 | 8.844 | 8.844 | 8.790 | 8.831 | 30,716 | +0.01(+0.08%) |
Aug 02, 2021 | 8.769 | 8.831 | 8.769 | 8.824 | 50,057 | +0.01(+0.16%) |
Jul 30, 2021 | 8.769 | 8.810 | 8.762 | 8.810 | 44,539 | +0.05(+0.63%) |
Jul 29, 2021 | 8.762 | 8.776 | 8.721 | 8.755 | 29,952 | +0.01(+0.08%) |
Jul 28, 2021 | 8.694 | 8.755 | 8.673 | 8.748 | 49,882 | +0.10(+1.19%) |
Jul 27, 2021 | 8.742 | 8.783 | 8.618 | 8.646 | 35,009 | -0.08(-0.94%) |
Jul 26, 2021 | 8.762 | 8.790 | 8.714 | 8.728 | 44,606 | -0.03(-0.31%) |
Jul 23, 2021 | 8.790 | 8.790 | 8.714 | 8.755 | 36,622 | +0.05(+0.55%) |
Jul 22, 2021 | 8.755 | 8.776 | 8.666 | 8.707 | 48,786 | -0.01(-0.08%) |
Jul 21, 2021 | 8.769 | 8.769 | 8.714 | 8.714 | 29,509 | -0.03(-0.31%) |
Jul 20, 2021 | 8.618 | 8.742 | 8.618 | 8.742 | 55,856 | +0.12(+1.43%) |
Jul 19, 2021 | 8.748 | 8.838 | 8.584 | 8.618 | 108,456 | -0.15(-1.72%) |
Jul 16, 2021 | 8.865 | 8.947 | 8.769 | 8.769 | 74,388 | -0.10(-1.08%) |
Jul 15, 2021 | 8.940 | 8.988 | 8.851 | 8.865 | 75,288 | -0.09(-1.00%) |
Jul 14, 2021 | 9.050 | 9.084 | 8.954 | 8.954 | 66,941 | -0.10(-1.05%) |
Jul 13, 2021 | 8.988 | 9.084 | 8.988 | 9.049 | 56,319 | +0.07(+0.83%) |
Jul 12, 2021 | 9.118 | 9.158 | 8.954 | 8.975 | 79,806 | -0.14(-1.49%) |
Jul 09, 2021 | 9.145 | 9.145 | 9.063 | 9.111 | 44,925 | -0.03(-0.30%) |
Jul 08, 2021 | 9.145 | 9.172 | 9.090 | 9.138 | 38,913 | -0.01(-0.07%) |
Jul 07, 2021 | 9.206 | 9.206 | 9.145 | 9.145 | 35,529 | -0.05(-0.52%) |
Jul 06, 2021 | 9.240 | 9.240 | 9.158 | 9.192 | 63,594 | -0.02(-0.22%) |
Jul 02, 2021 | 9.158 | 9.227 | 9.102 | 9.213 | 89,368 | +0.08(+0.89%) |