Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.420 | 8.590 | 8.410 | 8.440 | 5,062 | +0.02(+0.20%) |
Oct 28, 2021 | 8.570 | 8.570 | 8.410 | 8.423 | 5,766 | -0.04(-0.44%) |
Oct 27, 2021 | 8.460 | 8.460 | 8.460 | 8.460 | 3,720 | -0.09(-1.05%) |
Oct 26, 2021 | 8.600 | 8.470 | 8.550 | 5,524 | +0.08(+0.94%) | |
Oct 25, 2021 | 8.460 | 8.742 | 8.459 | 8.470 | 20,223 | -0.01(-0.12%) |
Oct 22, 2021 | 8.520 | 8.520 | 8.410 | 8.480 | 4,867 | -0.03(-0.35%) |
Oct 21, 2021 | 8.630 | 8.630 | 8.510 | 8.510 | 3,728 | -0.10(-1.16%) |
Oct 20, 2021 | 8.710 | 8.763 | 8.600 | 8.610 | 10,303 | -0.16(-1.82%) |
Oct 19, 2021 | 8.750 | 8.775 | 8.710 | 8.769 | 3,653 | +0.01(+0.16%) |
Oct 18, 2021 | 8.920 | 8.920 | 8.755 | 8.755 | 3,004 | -0.15(-1.74%) |
Oct 15, 2021 | 8.920 | 8.945 | 8.899 | 8.910 | 3,105 | -0.03(-0.34%) |
Oct 14, 2021 | 8.980 | 8.990 | 8.900 | 8.940 | 4,623 | +0.08(+0.93%) |
Oct 13, 2021 | 8.850 | 8.858 | 8.810 | 8.858 | 1,274 | +0.03(+0.34%) |
Oct 12, 2021 | 8.930 | 8.930 | 8.800 | 8.828 | 1,720 | -0.05(-0.58%) |
Oct 11, 2021 | 8.890 | 8.900 | 8.880 | 8.880 | 895 | +0.05(+0.57%) |
Oct 08, 2021 | 8.790 | 8.900 | 8.790 | 8.830 | 4,478 | -0.07(-0.79%) |
Oct 07, 2021 | 8.950 | 9.060 | 8.810 | 8.900 | 11,740 | +0.08(+0.87%) |
Oct 06, 2021 | 9.010 | 9.180 | 8.823 | 8.823 | 10,309 | -0.19(-2.07%) |
Oct 05, 2021 | 9.030 | 9.300 | 8.827 | 9.010 | 12,145 | +0.01(+0.11%) |
Oct 04, 2021 | 8.960 | 9.035 | 8.812 | 9.000 | 18,727 | +0.11(+1.24%) |
Oct 01, 2021 | 8.890 | 9.090 | 8.790 | 8.890 | 63,132 | -0.07(-0.78%) |
Sep 30, 2021 | 8.710 | 8.990 | 8.710 | 8.960 | 6,335 | +0.16(+1.82%) |
Sep 29, 2021 | 8.970 | 9.085 | 8.660 | 8.800 | 21,449 | -0.09(-1.01%) |
Sep 28, 2021 | 8.910 | 8.980 | 8.779 | 8.890 | 6,982 | -0.01(-0.11%) |
Sep 27, 2021 | 8.740 | 9.000 | 8.740 | 8.900 | 3,014 | -0.06(-0.67%) |
Sep 24, 2021 | 9.130 | 9.150 | 8.780 | 8.960 | 10,926 | +0.01(+0.11%) |
Sep 23, 2021 | 9.050 | 9.130 | 8.700 | 8.950 | 26,295 | -0.17(-1.86%) |
Sep 22, 2021 | 9.000 | 9.120 | 8.990 | 9.120 | 6,696 | +0.20(+2.24%) |
Sep 21, 2021 | 8.970 | 9.084 | 8.920 | 8.920 | 20,382 | -0.10(-1.11%) |
Sep 20, 2021 | 8.790 | 9.080 | 8.380 | 9.020 | 10,751 | -0.03(-0.33%) |
Sep 17, 2021 | 8.730 | 9.050 | 8.050 | 9.050 | 46,928 | +0.27(+3.05%) |
Sep 16, 2021 | 8.970 | 8.970 | 8.769 | 8.782 | 4,862 | -0.20(-2.20%) |
Sep 15, 2021 | 8.990 | 8.990 | 8.740 | 8.980 | 2,886 | +0.08(+0.90%) |
Sep 14, 2021 | 9.100 | 9.100 | 8.587 | 8.900 | 20,944 | -0.10(-1.11%) |
Sep 13, 2021 | 9.230 | 9.895 | 8.990 | 9.000 | 17,086 | -0.17(-1.85%) |
Sep 10, 2021 | 9.700 | 9.904 | 9.170 | 9.170 | 24,284 | -0.33(-3.47%) |
Sep 09, 2021 | 9.110 | 9.800 | 9.110 | 9.500 | 47,293 | +0.49(+5.44%) |
Sep 08, 2021 | 9.200 | 9.210 | 9.000 | 9.010 | 4,152 | -0.01(-0.06%) |
Sep 07, 2021 | 9.330 | 9.330 | 9.015 | 9.015 | 8,707 | -0.32(-3.48%) |
Sep 03, 2021 | 8.950 | 9.340 | 8.880 | 9.340 | 29,272 | +0.33(+3.66%) |
Sep 02, 2021 | 9.120 | 9.280 | 9.010 | 9.010 | 28,577 | -0.11(-1.21%) |
Sep 01, 2021 | 9.410 | 9.410 | 9.103 | 9.120 | 15,981 | +0.01(+0.11%) |
Aug 31, 2021 | 9.253 | 9.410 | 9.052 | 9.110 | 2,264 | -0.05(-0.55%) |
Aug 30, 2021 | 8.830 | 9.400 | 8.830 | 9.160 | 39,683 | +0.46(+5.29%) |
Aug 27, 2021 | 8.740 | 8.799 | 8.510 | 8.700 | 6,530 | -0.04(-0.46%) |
Aug 26, 2021 | 8.770 | 8.860 | 8.530 | 8.740 | 12,511 | +0.11(+1.27%) |
Aug 25, 2021 | 8.580 | 8.950 | 8.580 | 8.630 | 7,270 | -0.23(-2.60%) |
Aug 24, 2021 | 8.510 | 8.860 | 8.510 | 8.860 | 2,983 | +0.35(+4.11%) |
Aug 23, 2021 | 8.764 | 8.950 | 8.510 | 8.510 | 2,030 | -0.40(-4.49%) |
Aug 20, 2021 | 8.750 | 8.910 | 8.730 | 8.910 | 2,656 | +0.30(+3.48%) |
Aug 19, 2021 | 8.660 | 8.880 | 8.600 | 8.610 | 10,159 | -0.09(-1.03%) |
Aug 18, 2021 | 8.650 | 8.970 | 8.540 | 8.700 | 7,394 | +0.05(+0.58%) |
Aug 17, 2021 | 8.660 | 8.950 | 8.650 | 8.650 | 4,106 | -0.01(-0.12%) |
Aug 16, 2021 | 8.790 | 8.945 | 8.660 | 8.660 | 5,524 | -0.30(-3.35%) |
Aug 13, 2021 | 9.100 | 9.100 | 8.800 | 8.960 | 4,941 | -0.07(-0.78%) |
Aug 12, 2021 | 8.760 | 9.070 | 8.750 | 9.030 | 2,522 | +0.05(+0.56%) |
Aug 11, 2021 | 8.880 | 9.110 | 8.872 | 8.980 | 5,786 | +0.27(+3.04%) |
Aug 10, 2021 | 9.080 | 9.110 | 8.715 | 8.715 | 6,572 | -0.28(-3.11%) |
Aug 09, 2021 | 8.400 | 9.078 | 8.250 | 8.995 | 17,016 | +0.68(+8.24%) |
Aug 06, 2021 | 8.570 | 8.690 | 8.310 | 8.310 | 12,291 | -0.31(-3.60%) |
Aug 05, 2021 | 8.540 | 8.780 | 8.450 | 8.620 | 2,526 | +0.11(+1.29%) |
Aug 04, 2021 | 8.950 | 8.950 | 8.500 | 8.510 | 14,889 | -0.48(-5.34%) |
Aug 03, 2021 | 9.000 | 9.010 | 8.870 | 8.990 | 2,990 | +0.14(+1.58%) |