Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 8.712 | 8.737 | 8.695 | 8.720 | 578,531 | -0.01(-0.10%) |
Oct 28, 2021 | 8.661 | 8.737 | 8.615 | 8.729 | 510,264 | +0.07(+0.78%) |
Oct 27, 2021 | 8.754 | 8.762 | 8.661 | 8.661 | 592,450 | -0.10(-1.15%) |
Oct 26, 2021 | 8.770 | 8.762 | 672,030 | +0.00(+0.00%) | ||
Oct 25, 2021 | 8.712 | 8.779 | 8.703 | 8.762 | 733,498 | +0.06(+0.68%) |
Oct 22, 2021 | 8.737 | 8.754 | 8.695 | 8.703 | 674,018 | -0.03(-0.38%) |
Oct 21, 2021 | 8.678 | 8.762 | 8.678 | 8.737 | 466,934 | +0.04(+0.48%) |
Oct 20, 2021 | 8.602 | 8.745 | 8.569 | 8.695 | 962,356 | +0.11(+1.27%) |
Oct 19, 2021 | 8.586 | 8.611 | 8.552 | 8.586 | 698,679 | +0.00(+0.00%) |
Oct 18, 2021 | 8.577 | 8.653 | 8.535 | 8.586 | 742,288 | -0.01(-0.10%) |
Oct 15, 2021 | 8.477 | 8.628 | 8.460 | 8.594 | 1,356,311 | +0.16(+1.89%) |
Oct 14, 2021 | 8.384 | 8.468 | 8.384 | 8.435 | 841,546 | +0.06(+0.70%) |
Oct 13, 2021 | 8.334 | 8.401 | 8.292 | 8.376 | 774,671 | +0.02(+0.20%) |
Oct 12, 2021 | 8.401 | 8.409 | 8.325 | 8.359 | 915,631 | -0.03(-0.40%) |
Oct 11, 2021 | 8.418 | 8.451 | 8.393 | 8.393 | 566,516 | -0.02(-0.20%) |
Oct 08, 2021 | 8.384 | 8.468 | 8.376 | 8.409 | 433,966 | +0.03(+0.30%) |
Oct 07, 2021 | 8.384 | 8.460 | 8.376 | 8.384 | 817,300 | +0.01(+0.10%) |
Oct 06, 2021 | 8.376 | 8.384 | 8.275 | 8.376 | 684,017 | -0.01(-0.10%) |
Oct 05, 2021 | 8.401 | 8.443 | 8.376 | 8.384 | 492,131 | -0.03(-0.30%) |
Oct 04, 2021 | 8.393 | 8.457 | 8.393 | 8.409 | 646,461 | +0.02(+0.20%) |
Oct 01, 2021 | 8.275 | 8.435 | 8.275 | 8.393 | 852,476 | +0.12(+1.42%) |
Sep 30, 2021 | 8.393 | 8.422 | 8.267 | 8.275 | 1,196,670 | -0.09(-1.10%) |
Sep 29, 2021 | 8.401 | 8.456 | 8.351 | 8.367 | 981,045 | -0.03(-0.30%) |
Sep 28, 2021 | 8.509 | 8.509 | 8.384 | 8.393 | 1,027,990 | -0.08(-0.98%) |
Sep 27, 2021 | 8.459 | 8.584 | 8.459 | 8.476 | 907,274 | +0.02(+0.20%) |
Sep 24, 2021 | 8.459 | 8.493 | 8.426 | 8.459 | 908,323 | -0.03(-0.29%) |
Sep 23, 2021 | 8.501 | 8.543 | 8.459 | 8.484 | 722,390 | +0.05(+0.59%) |
Sep 22, 2021 | 8.459 | 8.518 | 8.418 | 8.434 | 634,279 | +0.01(+0.10%) |
Sep 21, 2021 | 8.484 | 8.501 | 8.386 | 8.426 | 747,146 | -0.01(-0.10%) |
Sep 20, 2021 | 8.443 | 8.478 | 8.334 | 8.434 | 1,181,668 | -0.07(-0.78%) |
Sep 17, 2021 | 8.543 | 8.568 | 8.480 | 8.501 | 1,719,771 | -0.03(-0.29%) |
Sep 16, 2021 | 8.518 | 8.568 | 8.493 | 8.526 | 669,074 | +0.01(+0.10%) |
Sep 15, 2021 | 8.484 | 8.543 | 8.458 | 8.518 | 700,568 | +0.08(+0.89%) |
Sep 14, 2021 | 8.593 | 8.613 | 8.434 | 8.443 | 1,194,459 | -0.15(-1.75%) |
Sep 13, 2021 | 8.601 | 8.651 | 8.568 | 8.593 | 624,930 | +0.02(+0.19%) |
Sep 10, 2021 | 8.643 | 8.668 | 8.559 | 8.576 | 708,418 | -0.02(-0.19%) |
Sep 09, 2021 | 8.593 | 8.655 | 8.563 | 8.593 | 745,875 | -0.01(-0.10%) |
Sep 08, 2021 | 8.668 | 8.709 | 8.576 | 8.601 | 959,131 | -0.07(-0.77%) |
Sep 07, 2021 | 8.768 | 8.768 | 8.668 | 8.668 | 813,093 | -0.10(-1.14%) |
Sep 03, 2021 | 8.726 | 8.768 | 8.680 | 8.768 | 595,591 | +0.03(+0.38%) |
Sep 02, 2021 | 8.826 | 8.826 | 8.726 | 8.734 | 573,214 | -0.08(-0.85%) |
Sep 01, 2021 | 8.759 | 8.851 | 8.718 | 8.809 | 666,702 | +0.05(+0.57%) |
Aug 31, 2021 | 8.768 | 8.818 | 8.734 | 8.759 | 592,283 | -0.01(-0.10%) |
Aug 30, 2021 | 8.851 | 8.859 | 8.734 | 8.768 | 718,820 | -0.06(-0.66%) |
Aug 27, 2021 | 8.718 | 8.843 | 8.718 | 8.826 | 768,046 | +0.11(+1.23%) |
Aug 26, 2021 | 8.851 | 8.876 | 8.710 | 8.718 | 526,554 | -0.10(-1.13%) |
Aug 25, 2021 | 8.776 | 8.872 | 8.702 | 8.818 | 970,411 | +0.08(+0.95%) |
Aug 24, 2021 | 8.718 | 8.760 | 8.685 | 8.735 | 1,111,114 | +0.02(+0.29%) |
Aug 23, 2021 | 8.768 | 8.826 | 8.681 | 8.710 | 1,469,761 | -0.05(-0.57%) |
Aug 20, 2021 | 8.602 | 8.776 | 8.569 | 8.760 | 810,934 | +0.12(+1.44%) |
Aug 19, 2021 | 8.611 | 8.669 | 8.561 | 8.636 | 1,126,903 | -0.02(-0.29%) |
Aug 18, 2021 | 8.677 | 8.793 | 8.660 | 8.660 | 880,246 | -0.02(-0.19%) |
Aug 17, 2021 | 8.652 | 8.694 | 8.602 | 8.677 | 744,466 | -0.04(-0.47%) |
Aug 16, 2021 | 8.694 | 8.743 | 8.622 | 8.718 | 578,361 | +0.02(+0.29%) |
Aug 13, 2021 | 8.677 | 8.752 | 8.644 | 8.694 | 840,229 | +0.06(+0.67%) |
Aug 12, 2021 | 8.644 | 8.677 | 8.594 | 8.636 | 625,950 | -0.01(-0.10%) |
Aug 11, 2021 | 8.627 | 8.652 | 8.536 | 8.644 | 949,187 | +0.02(+0.29%) |
Aug 10, 2021 | 8.735 | 8.743 | 8.569 | 8.619 | 1,288,006 | -0.16(-1.79%) |
Aug 09, 2021 | 8.776 | 8.785 | 8.722 | 8.776 | 1,283,518 | +0.01(+0.09%) |
Aug 06, 2021 | 8.776 | 8.851 | 8.748 | 8.768 | 761,047 | +0.00(+0.00%) |
Aug 05, 2021 | 8.743 | 8.826 | 8.715 | 8.768 | 1,081,842 | +0.08(+0.95%) |
Aug 04, 2021 | 8.561 | 8.710 | 8.520 | 8.685 | 1,580,643 | +0.07(+0.77%) |
Aug 03, 2021 | 8.644 | 8.644 | 8.520 | 8.619 | 559,500 | +0.03(+0.39%) |