Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 8.730 | 8.811 | 8.730 | 8.790 | 62,635 | +0.04(+0.46%) |
Sep 29, 2021 | 8.800 | 8.800 | 8.750 | 8.750 | 86,673 | +0.08(+0.92%) |
Sep 28, 2021 | 8.650 | 8.690 | 8.640 | 8.670 | 145,434 | -0.03(-0.34%) |
Sep 27, 2021 | 8.634 | 8.700 | 8.580 | 8.700 | 62,357 | +0.10(+1.16%) |
Sep 24, 2021 | 8.700 | 8.700 | 8.600 | 8.600 | 212,070 | -0.13(-1.47%) |
Sep 23, 2021 | 8.826 | 8.853 | 8.680 | 8.728 | 209,636 | +0.01(+0.15%) |
Sep 22, 2021 | 8.640 | 8.760 | 8.450 | 8.715 | 111,450 | +0.07(+0.87%) |
Sep 21, 2021 | 8.620 | 8.650 | 8.600 | 8.640 | 115,181 | +0.04(+0.47%) |
Sep 20, 2021 | 8.550 | 8.620 | 8.550 | 8.600 | 167,457 | -0.20(-2.27%) |
Sep 17, 2021 | 9.020 | 9.020 | 8.790 | 8.800 | 59,053 | -0.11(-1.23%) |
Sep 16, 2021 | 8.950 | 8.950 | 8.900 | 8.910 | 49,659 | -0.09(-1.00%) |
Sep 15, 2021 | 8.990 | 9.030 | 8.960 | 9.000 | 59,241 | -0.01(-0.11%) |
Sep 14, 2021 | 9.010 | 9.030 | 8.960 | 9.010 | 127,662 | -0.15(-1.62%) |
Sep 13, 2021 | 9.160 | 9.210 | 9.100 | 9.158 | 66,906 | +0.17(+1.87%) |
Sep 10, 2021 | 9.050 | 9.050 | 8.960 | 8.990 | 52,814 | +0.11(+1.24%) |
Sep 09, 2021 | 8.930 | 8.930 | 8.860 | 8.880 | 63,909 | +0.03(+0.34%) |
Sep 08, 2021 | 8.900 | 8.900 | 8.810 | 8.850 | 53,723 | -0.03(-0.34%) |
Sep 07, 2021 | 8.770 | 8.990 | 8.770 | 8.880 | 33,427 | +0.12(+1.37%) |
Sep 03, 2021 | 8.710 | 8.800 | 8.710 | 8.760 | 38,394 | +0.06(+0.69%) |
Sep 02, 2021 | 8.800 | 8.800 | 8.700 | 8.700 | 50,101 | -0.08(-0.91%) |
Sep 01, 2021 | 8.670 | 8.800 | 8.670 | 8.780 | 55,155 | +0.04(+0.46%) |
Aug 31, 2021 | 8.750 | 8.770 | 8.700 | 8.740 | 77,931 | +0.06(+0.69%) |
Aug 30, 2021 | 8.800 | 8.800 | 8.600 | 8.680 | 44,836 | +0.04(+0.46%) |
Aug 27, 2021 | 8.800 | 8.800 | 8.610 | 8.640 | 47,433 | +0.00(+0.00%) |
Aug 26, 2021 | 8.720 | 8.720 | 8.630 | 8.640 | 42,078 | -0.01(-0.12%) |
Aug 25, 2021 | 8.780 | 8.800 | 8.633 | 8.650 | 37,877 | -0.04(-0.46%) |
Aug 24, 2021 | 8.660 | 8.710 | 8.630 | 8.690 | 158,732 | -0.08(-0.91%) |
Aug 23, 2021 | 8.800 | 8.800 | 8.712 | 8.770 | 169,347 | +0.10(+1.15%) |
Aug 20, 2021 | 8.700 | 8.700 | 8.560 | 8.670 | 64,762 | +0.00(+0.00%) |
Aug 19, 2021 | 8.670 | 8.770 | 8.630 | 8.670 | 71,463 | -0.06(-0.69%) |
Aug 18, 2021 | 8.720 | 8.770 | 8.720 | 8.730 | 115,393 | +0.05(+0.58%) |
Aug 17, 2021 | 8.660 | 8.730 | 8.660 | 8.680 | 77,486 | +0.00(+0.00%) |
Aug 16, 2021 | 8.630 | 8.680 | 8.560 | 8.680 | 36,489 | -0.04(-0.46%) |
Aug 13, 2021 | 8.700 | 8.720 | 8.660 | 8.720 | 54,062 | +0.01(+0.11%) |
Aug 12, 2021 | 8.720 | 8.720 | 8.670 | 8.710 | 68,521 | -0.03(-0.34%) |
Aug 11, 2021 | 8.750 | 8.750 | 8.670 | 8.740 | 76,709 | +0.12(+1.39%) |
Aug 10, 2021 | 8.590 | 8.650 | 8.590 | 8.620 | 81,671 | -0.05(-0.54%) |
Aug 09, 2021 | 8.670 | 8.690 | 8.650 | 8.667 | 75,017 | +0.10(+1.16%) |
Aug 06, 2021 | 8.610 | 8.650 | 8.560 | 8.568 | 48,459 | -0.18(-2.09%) |
Aug 05, 2021 | 8.850 | 8.850 | 8.650 | 8.750 | 67,941 | +0.03(+0.35%) |
Aug 04, 2021 | 8.710 | 8.760 | 8.700 | 8.720 | 67,804 | -0.02(-0.23%) |
Aug 03, 2021 | 8.930 | 8.980 | 8.673 | 8.740 | 114,141 | +0.06(+0.69%) |
Aug 02, 2021 | 8.660 | 8.710 | 8.660 | 8.680 | 198,157 | +0.00(+0.00%) |
Jul 30, 2021 | 8.680 | 8.680 | 8.630 | 8.680 | 99,228 | +0.00(+0.00%) |
Jul 29, 2021 | 8.670 | 8.690 | 8.631 | 8.680 | 457,663 | -0.22(-2.47%) |
Jul 28, 2021 | 8.790 | 8.900 | 8.790 | 8.900 | 255,582 | +0.05(+0.56%) |
Jul 27, 2021 | 8.780 | 8.850 | 8.720 | 8.850 | 238,520 | +0.14(+1.61%) |
Jul 26, 2021 | 8.680 | 8.730 | 8.664 | 8.710 | 133,181 | +0.05(+0.52%) |
Jul 23, 2021 | 8.750 | 8.750 | 8.610 | 8.665 | 89,257 | -0.03(-0.29%) |
Jul 22, 2021 | 8.780 | 8.780 | 8.690 | 8.690 | 86,295 | -0.03(-0.34%) |
Jul 21, 2021 | 8.704 | 8.750 | 8.700 | 8.720 | 131,487 | +0.00(+0.00%) |
Jul 20, 2021 | 8.680 | 8.860 | 8.650 | 8.720 | 132,712 | -0.01(-0.11%) |
Jul 19, 2021 | 8.790 | 8.790 | 8.720 | 8.730 | 96,826 | -0.09(-0.99%) |
Jul 16, 2021 | 9.000 | 9.000 | 8.800 | 8.817 | 126,782 | -0.06(-0.71%) |
Jul 15, 2021 | 9.010 | 9.010 | 8.840 | 8.880 | 192,216 | +0.09(+1.02%) |
Jul 14, 2021 | 8.930 | 8.930 | 8.760 | 8.790 | 108,929 | -0.08(-0.90%) |
Jul 13, 2021 | 8.900 | 8.920 | 8.870 | 8.870 | 48,602 | +0.01(+0.11%) |
Jul 12, 2021 | 8.850 | 8.860 | 8.840 | 8.860 | 374,450 | -0.05(-0.56%) |
Jul 09, 2021 | 8.935 | 8.935 | 8.820 | 8.910 | 297,962 | +0.09(+1.02%) |
Jul 08, 2021 | 8.860 | 8.990 | 8.800 | 8.820 | 115,292 | -0.11(-1.18%) |
Jul 07, 2021 | 8.901 | 8.945 | 8.880 | 8.925 | 67,410 | +0.03(+0.30%) |
Jul 06, 2021 | 8.860 | 9.000 | 8.860 | 8.898 | 118,880 | -0.01(-0.06%) |
Jul 02, 2021 | 8.940 | 8.950 | 8.900 | 8.903 | 58,473 | -0.01(-0.08%) |