Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.572 | 8.791 | 8.565 | 8.565 | 8,418 | +0.00(+0.00%) |
Sep 29, 2021 | 8.565 | 8.662 | 8.565 | 8.565 | 22,695 | +0.01(+0.09%) |
Sep 28, 2021 | 8.618 | 8.776 | 8.452 | 8.557 | 58,999 | -0.07(-0.79%) |
Sep 27, 2021 | 8.738 | 8.833 | 8.592 | 8.625 | 43,068 | +0.00(+0.00%) |
Sep 24, 2021 | 8.618 | 8.667 | 8.618 | 8.625 | 18,615 | +0.00(+0.00%) |
Sep 23, 2021 | 8.685 | 8.685 | 8.602 | 8.625 | 23,326 | +0.01(+0.09%) |
Sep 22, 2021 | 8.550 | 8.670 | 8.535 | 8.618 | 25,968 | +0.07(+0.79%) |
Sep 21, 2021 | 8.580 | 8.685 | 8.504 | 8.550 | 15,462 | +0.02(+0.18%) |
Sep 20, 2021 | 8.542 | 8.663 | 8.535 | 8.535 | 29,200 | -0.15(-1.74%) |
Sep 17, 2021 | 8.723 | 8.732 | 8.670 | 8.685 | 28,279 | -0.09(-1.03%) |
Sep 16, 2021 | 8.708 | 8.776 | 8.640 | 8.776 | 22,887 | +0.10(+1.13%) |
Sep 15, 2021 | 8.535 | 8.806 | 8.515 | 8.678 | 58,602 | +0.15(+1.77%) |
Sep 14, 2021 | 8.550 | 8.639 | 8.519 | 8.527 | 25,373 | -0.01(-0.09%) |
Sep 13, 2021 | 8.640 | 8.640 | 8.535 | 8.535 | 49,628 | -0.09(-1.05%) |
Sep 10, 2021 | 8.640 | 8.692 | 8.625 | 8.625 | 30,430 | -0.05(-0.52%) |
Sep 09, 2021 | 8.708 | 8.753 | 8.633 | 8.670 | 25,322 | +0.00(+0.00%) |
Sep 08, 2021 | 8.431 | 8.693 | 8.431 | 8.670 | 96,978 | +0.26(+3.12%) |
Sep 07, 2021 | 8.506 | 8.535 | 8.348 | 8.408 | 99,960 | -0.16(-1.84%) |
Sep 03, 2021 | 8.715 | 8.730 | 8.431 | 8.565 | 72,216 | -0.13(-1.47%) |
Sep 02, 2021 | 8.805 | 8.805 | 8.670 | 8.693 | 69,467 | -0.07(-0.85%) |
Sep 01, 2021 | 8.835 | 8.835 | 8.730 | 8.768 | 42,351 | -0.01(-0.17%) |
Aug 31, 2021 | 8.723 | 8.801 | 8.723 | 8.783 | 23,257 | +0.04(+0.43%) |
Aug 30, 2021 | 8.813 | 8.841 | 8.732 | 8.745 | 69,224 | -0.05(-0.60%) |
Aug 27, 2021 | 8.820 | 8.858 | 8.723 | 8.798 | 35,342 | +0.04(+0.51%) |
Aug 26, 2021 | 8.888 | 8.888 | 8.753 | 8.753 | 35,115 | -0.13(-1.52%) |
Aug 25, 2021 | 8.955 | 8.955 | 8.873 | 8.888 | 25,523 | -0.01(-0.17%) |
Aug 24, 2021 | 8.910 | 8.933 | 8.843 | 8.903 | 39,596 | -0.01(-0.08%) |
Aug 23, 2021 | 8.993 | 9.143 | 8.880 | 8.910 | 42,202 | -0.02(-0.25%) |
Aug 20, 2021 | 8.873 | 8.996 | 8.799 | 8.933 | 26,849 | +0.13(+1.53%) |
Aug 19, 2021 | 8.745 | 8.805 | 8.745 | 8.798 | 14,072 | -0.02(-0.25%) |
Aug 18, 2021 | 8.828 | 8.873 | 8.783 | 8.820 | 49,244 | -0.02(-0.25%) |
Aug 17, 2021 | 8.903 | 9.128 | 8.773 | 8.843 | 33,203 | -0.04(-0.51%) |
Aug 16, 2021 | 8.918 | 8.962 | 8.880 | 8.888 | 33,181 | -0.04(-0.42%) |
Aug 13, 2021 | 8.955 | 8.955 | 8.918 | 8.925 | 16,386 | -0.09(-1.00%) |
Aug 12, 2021 | 8.970 | 9.075 | 8.918 | 9.015 | 33,744 | +0.10(+1.09%) |
Aug 11, 2021 | 8.880 | 8.955 | 8.873 | 8.918 | 28,351 | +0.01(+0.17%) |
Aug 10, 2021 | 8.999 | 8.999 | 8.858 | 8.903 | 40,362 | -0.11(-1.24%) |
Aug 09, 2021 | 8.895 | 9.100 | 8.836 | 9.014 | 75,163 | +0.08(+0.92%) |
Aug 06, 2021 | 8.932 | 9.052 | 8.817 | 8.932 | 35,271 | +0.10(+1.09%) |
Aug 05, 2021 | 8.754 | 8.850 | 8.754 | 8.836 | 17,625 | +0.07(+0.76%) |
Aug 04, 2021 | 8.732 | 8.784 | 8.732 | 8.769 | 18,067 | +0.02(+0.26%) |
Aug 03, 2021 | 8.679 | 8.784 | 8.670 | 8.746 | 72,681 | +0.07(+0.77%) |
Aug 02, 2021 | 8.598 | 8.679 | 8.537 | 8.679 | 44,436 | +0.16(+1.83%) |
Jul 30, 2021 | 8.531 | 8.583 | 8.471 | 8.523 | 12,016 | +0.00(+0.00%) |
Jul 29, 2021 | 8.575 | 8.575 | 8.419 | 8.523 | 29,287 | +0.01(+0.18%) |
Jul 28, 2021 | 8.545 | 8.650 | 8.493 | 8.508 | 38,850 | +0.00(+0.00%) |
Jul 27, 2021 | 8.635 | 8.635 | 8.508 | 8.508 | 24,141 | -0.11(-1.30%) |
Jul 26, 2021 | 8.672 | 8.672 | 8.590 | 8.620 | 12,873 | -0.01(-0.09%) |
Jul 23, 2021 | 8.598 | 8.665 | 8.596 | 8.627 | 13,313 | +0.01(+0.17%) |
Jul 22, 2021 | 8.635 | 8.657 | 8.579 | 8.612 | 10,670 | +0.01(+0.09%) |
Jul 21, 2021 | 8.538 | 8.665 | 8.536 | 8.605 | 36,077 | +0.10(+1.14%) |
Jul 20, 2021 | 8.501 | 8.641 | 8.441 | 8.508 | 35,147 | +0.12(+1.42%) |
Jul 19, 2021 | 8.598 | 8.612 | 8.352 | 8.389 | 160,529 | -0.23(-2.68%) |
Jul 16, 2021 | 8.806 | 8.910 | 8.575 | 8.620 | 50,236 | -0.22(-2.44%) |
Jul 15, 2021 | 8.836 | 8.892 | 8.836 | 8.836 | 30,515 | +0.03(+0.34%) |
Jul 14, 2021 | 8.806 | 9.059 | 8.776 | 8.806 | 22,773 | +0.05(+0.60%) |
Jul 13, 2021 | 8.694 | 8.851 | 8.694 | 8.754 | 46,965 | +0.01(+0.17%) |
Jul 12, 2021 | 8.784 | 8.806 | 8.724 | 8.739 | 13,240 | +0.01(+0.17%) |
Jul 09, 2021 | 8.746 | 8.813 | 8.709 | 8.724 | 33,156 | -0.07(-0.85%) |
Jul 08, 2021 | 8.835 | 8.835 | 8.739 | 8.799 | 32,195 | -0.10(-1.08%) |
Jul 07, 2021 | 8.806 | 8.909 | 8.806 | 8.895 | 34,472 | +0.03(+0.33%) |
Jul 06, 2021 | 8.932 | 8.932 | 8.769 | 8.865 | 24,887 | +0.10(+1.10%) |
Jul 02, 2021 | 8.754 | 8.828 | 8.754 | 8.769 | 31,979 | +0.01(+0.08%) |