Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.369 | 8.421 | 8.369 | 8.392 | 93,595 | +0.00(+0.00%) |
Oct 28, 2021 | 8.362 | 8.406 | 8.340 | 8.392 | 122,921 | +0.04(+0.44%) |
Oct 27, 2021 | 8.332 | 8.370 | 8.310 | 8.354 | 150,512 | -0.02(-0.27%) |
Oct 26, 2021 | 8.347 | 8.384 | 8.377 | 419,648 | +0.01(+0.18%) | |
Oct 25, 2021 | 8.444 | 8.466 | 8.343 | 8.362 | 270,408 | -0.10(-1.14%) |
Oct 22, 2021 | 8.436 | 8.488 | 8.436 | 8.458 | 99,835 | -0.01(-0.09%) |
Oct 21, 2021 | 8.481 | 8.533 | 8.458 | 8.466 | 107,691 | -0.01(-0.09%) |
Oct 20, 2021 | 8.496 | 8.548 | 8.473 | 8.473 | 118,965 | -0.06(-0.70%) |
Oct 19, 2021 | 8.525 | 8.548 | 8.513 | 8.533 | 79,323 | +0.01(+0.09%) |
Oct 18, 2021 | 8.496 | 8.562 | 8.473 | 8.525 | 180,555 | -0.02(-0.26%) |
Oct 15, 2021 | 8.510 | 8.570 | 8.510 | 8.548 | 134,981 | +0.01(+0.17%) |
Oct 14, 2021 | 8.525 | 8.548 | 8.481 | 8.533 | 135,566 | +0.04(+0.44%) |
Oct 13, 2021 | 8.503 | 8.540 | 8.436 | 8.496 | 81,700 | -0.02(-0.26%) |
Oct 12, 2021 | 8.548 | 8.555 | 8.510 | 8.518 | 73,452 | -0.05(-0.61%) |
Oct 11, 2021 | 8.555 | 8.585 | 8.533 | 8.570 | 73,423 | +0.01(+0.09%) |
Oct 08, 2021 | 8.622 | 8.622 | 8.548 | 8.562 | 97,798 | -0.04(-0.42%) |
Oct 07, 2021 | 8.584 | 8.636 | 8.547 | 8.599 | 174,402 | +0.02(+0.26%) |
Oct 06, 2021 | 8.547 | 8.576 | 8.517 | 8.576 | 79,316 | +0.01(+0.17%) |
Oct 05, 2021 | 8.525 | 8.576 | 8.517 | 8.562 | 92,294 | +0.04(+0.43%) |
Oct 04, 2021 | 8.503 | 8.540 | 8.451 | 8.525 | 85,866 | +0.01(+0.17%) |
Oct 01, 2021 | 8.599 | 8.618 | 8.435 | 8.510 | 155,796 | -0.07(-0.77%) |
Sep 30, 2021 | 8.451 | 8.576 | 8.444 | 8.576 | 140,717 | +0.14(+1.66%) |
Sep 29, 2021 | 8.414 | 8.547 | 8.377 | 8.436 | 151,227 | +0.07(+0.88%) |
Sep 28, 2021 | 8.488 | 8.488 | 8.340 | 8.362 | 279,999 | -0.18(-2.16%) |
Sep 27, 2021 | 8.621 | 8.621 | 8.525 | 8.547 | 116,961 | -0.04(-0.52%) |
Sep 24, 2021 | 8.562 | 8.635 | 8.562 | 8.591 | 127,274 | -0.02(-0.26%) |
Sep 23, 2021 | 8.672 | 8.739 | 8.613 | 8.613 | 137,245 | -0.05(-0.60%) |
Sep 22, 2021 | 8.547 | 8.701 | 8.525 | 8.665 | 208,136 | +0.13(+1.47%) |
Sep 21, 2021 | 8.540 | 8.606 | 8.488 | 8.540 | 176,853 | +0.01(+0.17%) |
Sep 20, 2021 | 8.562 | 8.606 | 8.421 | 8.525 | 318,529 | -0.14(-1.62%) |
Sep 17, 2021 | 8.695 | 8.702 | 8.606 | 8.665 | 97,030 | -0.01(-0.17%) |
Sep 16, 2021 | 8.695 | 8.746 | 8.650 | 8.680 | 184,822 | -0.04(-0.51%) |
Sep 15, 2021 | 8.628 | 8.746 | 8.628 | 8.724 | 143,633 | +0.13(+1.46%) |
Sep 14, 2021 | 8.709 | 8.798 | 8.599 | 8.599 | 309,404 | -0.10(-1.10%) |
Sep 13, 2021 | 8.776 | 8.782 | 8.658 | 8.695 | 248,834 | -0.07(-0.76%) |
Sep 10, 2021 | 8.791 | 8.791 | 8.724 | 8.761 | 110,706 | +0.01(+0.10%) |
Sep 09, 2021 | 8.819 | 8.863 | 8.753 | 8.753 | 215,048 | -0.06(-0.67%) |
Sep 08, 2021 | 8.606 | 8.863 | 8.606 | 8.811 | 367,120 | +0.18(+2.12%) |
Sep 07, 2021 | 8.606 | 8.760 | 8.327 | 8.628 | 820,850 | -0.09(-1.01%) |
Sep 03, 2021 | 9.361 | 9.361 | 8.595 | 8.716 | 1,449,427 | -0.66(-7.04%) |
Sep 02, 2021 | 9.310 | 9.420 | 9.163 | 9.376 | 617,985 | -0.28(-2.89%) |
Sep 01, 2021 | 9.691 | 9.706 | 9.640 | 9.654 | 164,454 | +0.01(+0.08%) |
Aug 31, 2021 | 9.662 | 9.684 | 9.632 | 9.647 | 172,415 | +0.03(+0.30%) |
Aug 30, 2021 | 9.581 | 9.640 | 9.566 | 9.618 | 108,859 | +0.02(+0.23%) |
Aug 27, 2021 | 9.493 | 9.596 | 9.493 | 9.596 | 123,225 | +0.14(+1.47%) |
Aug 26, 2021 | 9.544 | 9.576 | 9.427 | 9.456 | 184,637 | -0.10(-1.04%) |
Aug 25, 2021 | 9.511 | 9.581 | 9.486 | 9.555 | 196,201 | +0.06(+0.66%) |
Aug 24, 2021 | 9.456 | 9.515 | 9.456 | 9.493 | 106,935 | +0.04(+0.39%) |
Aug 23, 2021 | 9.405 | 9.471 | 9.398 | 9.456 | 108,449 | +0.10(+1.02%) |
Aug 20, 2021 | 9.383 | 9.427 | 9.354 | 9.361 | 63,867 | +0.00(+0.00%) |
Aug 19, 2021 | 9.405 | 9.427 | 9.313 | 9.361 | 173,444 | -0.06(-0.62%) |
Aug 18, 2021 | 9.405 | 9.445 | 9.383 | 9.420 | 81,959 | +0.01(+0.16%) |
Aug 17, 2021 | 9.449 | 9.456 | 9.361 | 9.405 | 101,884 | -0.05(-0.54%) |
Aug 16, 2021 | 9.442 | 9.470 | 9.398 | 9.456 | 108,118 | +0.01(+0.16%) |
Aug 13, 2021 | 9.442 | 9.481 | 9.442 | 9.442 | 88,254 | -0.03(-0.31%) |
Aug 12, 2021 | 9.464 | 9.515 | 9.434 | 9.471 | 113,530 | -0.04(-0.39%) |
Aug 11, 2021 | 9.544 | 9.552 | 9.500 | 9.508 | 91,996 | -0.04(-0.38%) |
Aug 10, 2021 | 9.683 | 9.683 | 9.515 | 9.544 | 107,826 | +0.04(+0.38%) |
Aug 09, 2021 | 9.413 | 9.581 | 9.413 | 9.508 | 199,054 | +0.06(+0.62%) |
Aug 06, 2021 | 9.428 | 9.464 | 9.413 | 9.450 | 155,889 | +0.04(+0.46%) |
Aug 05, 2021 | 9.362 | 9.428 | 9.348 | 9.406 | 159,351 | +0.00(+0.00%) |
Aug 04, 2021 | 9.319 | 9.406 | 9.284 | 9.406 | 97,041 | +0.11(+1.17%) |
Aug 03, 2021 | 9.209 | 9.297 | 9.107 | 9.297 | 126,762 | +0.12(+1.35%) |