Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.041 | 9.041 | 8.950 | 8.983 | 440,349 | -0.07(-0.73%) |
Oct 28, 2021 | 9.000 | 9.066 | 9.000 | 9.050 | 478,614 | +0.05(+0.60%) |
Oct 27, 2021 | 9.012 | 9.020 | 8.979 | 8.996 | 544,481 | -0.02(-0.18%) |
Oct 26, 2021 | 8.987 | 9.020 | 9.012 | 517,982 | +0.03(+0.37%) | |
Oct 25, 2021 | 8.979 | 8.996 | 8.946 | 8.979 | 483,607 | -0.01(-0.09%) |
Oct 22, 2021 | 8.938 | 9.004 | 8.938 | 8.987 | 575,666 | +0.05(+0.55%) |
Oct 21, 2021 | 8.946 | 8.954 | 8.901 | 8.938 | 344,341 | +0.00(+0.00%) |
Oct 20, 2021 | 8.897 | 8.963 | 8.881 | 8.938 | 547,092 | +0.04(+0.46%) |
Oct 19, 2021 | 8.856 | 8.897 | 8.831 | 8.897 | 399,644 | +0.05(+0.56%) |
Oct 18, 2021 | 8.806 | 8.872 | 8.790 | 8.847 | 434,313 | -0.02(-0.28%) |
Oct 15, 2021 | 8.864 | 8.880 | 8.836 | 8.872 | 412,287 | +0.04(+0.47%) |
Oct 14, 2021 | 8.823 | 8.856 | 8.798 | 8.831 | 517,669 | +0.02(+0.28%) |
Oct 13, 2021 | 8.749 | 8.823 | 8.732 | 8.806 | 503,502 | +0.04(+0.47%) |
Oct 12, 2021 | 8.716 | 8.765 | 8.699 | 8.765 | 525,386 | +0.06(+0.66%) |
Oct 11, 2021 | 8.732 | 8.732 | 8.674 | 8.707 | 494,239 | -0.02(-0.19%) |
Oct 08, 2021 | 8.781 | 8.781 | 8.691 | 8.724 | 421,494 | -0.02(-0.28%) |
Oct 07, 2021 | 8.716 | 8.769 | 8.709 | 8.749 | 413,839 | +0.05(+0.57%) |
Oct 06, 2021 | 8.699 | 8.707 | 8.650 | 8.699 | 676,994 | -0.02(-0.19%) |
Oct 05, 2021 | 8.699 | 8.749 | 8.699 | 8.716 | 379,904 | +0.01(+0.09%) |
Oct 04, 2021 | 8.757 | 8.781 | 8.711 | 8.707 | 934,655 | -0.09(-1.03%) |
Oct 01, 2021 | 8.798 | 8.847 | 8.765 | 8.798 | 522,703 | +0.02(+0.19%) |
Sep 30, 2021 | 8.798 | 8.823 | 8.757 | 8.781 | 684,059 | -0.02(-0.19%) |
Sep 29, 2021 | 8.839 | 8.897 | 8.790 | 8.798 | 691,376 | -0.05(-0.60%) |
Sep 28, 2021 | 8.843 | 8.876 | 8.737 | 8.852 | 900,266 | +0.00(+0.00%) |
Sep 27, 2021 | 8.843 | 8.909 | 8.835 | 8.852 | 631,494 | -0.01(-0.09%) |
Sep 24, 2021 | 8.852 | 8.884 | 8.842 | 8.860 | 495,308 | -0.02(-0.18%) |
Sep 23, 2021 | 8.884 | 8.909 | 8.859 | 8.876 | 651,162 | +0.04(+0.46%) |
Sep 22, 2021 | 8.852 | 8.884 | 8.827 | 8.835 | 574,049 | -0.02(-0.19%) |
Sep 21, 2021 | 8.843 | 8.884 | 8.802 | 8.852 | 593,900 | +0.01(+0.09%) |
Sep 20, 2021 | 8.802 | 8.868 | 8.721 | 8.843 | 1,036,343 | -0.02(-0.18%) |
Sep 17, 2021 | 8.892 | 8.892 | 8.852 | 8.860 | 422,616 | -0.04(-0.46%) |
Sep 16, 2021 | 8.892 | 8.901 | 8.827 | 8.901 | 573,603 | +0.00(+0.00%) |
Sep 15, 2021 | 8.868 | 8.917 | 8.819 | 8.901 | 470,214 | +0.04(+0.46%) |
Sep 14, 2021 | 8.901 | 8.925 | 8.852 | 8.860 | 493,123 | -0.06(-0.64%) |
Sep 13, 2021 | 8.901 | 8.925 | 8.901 | 8.917 | 660,433 | +0.00(+0.00%) |
Sep 10, 2021 | 8.884 | 8.925 | 8.852 | 8.917 | 774,455 | +0.06(+0.65%) |
Sep 09, 2021 | 8.884 | 8.884 | 8.843 | 8.860 | 443,617 | -0.02(-0.28%) |
Sep 08, 2021 | 8.827 | 8.884 | 8.811 | 8.884 | 463,215 | +0.07(+0.84%) |
Sep 07, 2021 | 8.835 | 8.835 | 8.786 | 8.811 | 440,503 | -0.01(-0.09%) |
Sep 03, 2021 | 8.860 | 8.860 | 8.811 | 8.819 | 390,721 | -0.04(-0.46%) |
Sep 02, 2021 | 8.794 | 8.868 | 8.794 | 8.860 | 431,389 | +0.07(+0.74%) |
Sep 01, 2021 | 8.860 | 8.883 | 8.770 | 8.794 | 757,828 | -0.07(-0.74%) |
Aug 31, 2021 | 8.860 | 8.892 | 8.843 | 8.860 | 466,180 | -0.02(-0.28%) |
Aug 30, 2021 | 8.852 | 8.884 | 8.827 | 8.884 | 409,786 | +0.05(+0.51%) |
Aug 27, 2021 | 8.815 | 8.872 | 8.790 | 8.839 | 577,912 | +0.04(+0.46%) |
Aug 26, 2021 | 8.856 | 8.880 | 8.790 | 8.799 | 702,989 | -0.10(-1.10%) |
Aug 25, 2021 | 8.823 | 8.904 | 8.742 | 8.896 | 1,017,915 | +0.07(+0.83%) |
Aug 24, 2021 | 8.774 | 8.831 | 8.742 | 8.823 | 626,016 | +0.04(+0.46%) |
Aug 23, 2021 | 8.790 | 8.799 | 8.758 | 8.782 | 679,128 | +0.01(+0.09%) |
Aug 20, 2021 | 8.693 | 8.774 | 8.685 | 8.774 | 583,339 | +0.07(+0.75%) |
Aug 19, 2021 | 8.709 | 8.750 | 8.709 | 8.709 | 588,712 | -0.03(-0.37%) |
Aug 18, 2021 | 8.774 | 8.790 | 8.733 | 8.742 | 569,400 | -0.05(-0.56%) |
Aug 17, 2021 | 8.766 | 8.790 | 8.733 | 8.790 | 545,351 | -0.01(-0.09%) |
Aug 16, 2021 | 8.758 | 8.807 | 8.725 | 8.799 | 632,419 | +0.04(+0.46%) |
Aug 13, 2021 | 8.709 | 8.758 | 8.701 | 8.758 | 485,929 | +0.03(+0.37%) |
Aug 12, 2021 | 8.742 | 8.742 | 8.685 | 8.725 | 612,370 | +0.00(+0.00%) |
Aug 11, 2021 | 8.685 | 8.750 | 8.685 | 8.725 | 651,141 | +0.04(+0.47%) |
Aug 10, 2021 | 8.717 | 8.758 | 8.644 | 8.685 | 790,337 | -0.02(-0.28%) |
Aug 09, 2021 | 8.717 | 8.717 | 8.636 | 8.709 | 505,038 | +0.02(+0.19%) |
Aug 06, 2021 | 8.676 | 8.738 | 8.652 | 8.693 | 905,024 | +0.02(+0.28%) |
Aug 05, 2021 | 8.636 | 8.676 | 8.619 | 8.668 | 498,424 | +0.03(+0.38%) |
Aug 04, 2021 | 8.644 | 8.652 | 8.571 | 8.636 | 592,262 | +0.01(+0.09%) |
Aug 03, 2021 | 8.644 | 8.644 | 8.579 | 8.628 | 595,121 | +0.02(+0.19%) |