Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.180 | 8.180 | 8.060 | 8.130 | 2,276,481 | -0.13(-1.57%) |
Nov 29, 2021 | 8.403 | 8.460 | 8.125 | 8.260 | 1,228,532 | +0.10(+1.23%) |
Nov 26, 2021 | 8.200 | 8.460 | 8.080 | 8.160 | 1,356,656 | -0.29(-3.43%) |
Nov 24, 2021 | 8.370 | 8.486 | 8.220 | 8.450 | 2,082,266 | +0.06(+0.72%) |
Nov 23, 2021 | 8.580 | 8.660 | 8.240 | 8.390 | 3,016,648 | -0.24(-2.78%) |
Nov 22, 2021 | 8.750 | 8.920 | 8.620 | 8.630 | 1,427,322 | -0.03(-0.35%) |
Nov 19, 2021 | 8.650 | 8.690 | 8.500 | 8.660 | 1,667,514 | -0.03(-0.35%) |
Nov 18, 2021 | 8.840 | 8.700 | 8.630 | 8.690 | 2,035,920 | -0.14(-1.59%) |
Nov 17, 2021 | 8.680 | 8.880 | 8.570 | 8.830 | 1,850,172 | +0.07(+0.80%) |
Nov 16, 2021 | 8.550 | 8.845 | 8.470 | 8.760 | 1,801,870 | +0.18(+2.10%) |
Nov 15, 2021 | 8.840 | 8.840 | 8.480 | 8.580 | 3,237,519 | -0.21(-2.39%) |
Nov 12, 2021 | 8.750 | 8.820 | 8.680 | 8.790 | 1,060,422 | +0.07(+0.80%) |
Nov 11, 2021 | 8.710 | 8.870 | 8.620 | 8.720 | 1,022,367 | +0.04(+0.46%) |
Nov 10, 2021 | 8.810 | 8.680 | 3,441,666 | -0.22(-2.47%) | ||
Nov 09, 2021 | 9.040 | 9.090 | 8.690 | 8.900 | 3,533,931 | -0.13(-1.44%) |
Nov 08, 2021 | 8.930 | 9.170 | 8.800 | 9.030 | 2,171,154 | +0.12(+1.35%) |
Nov 05, 2021 | 8.900 | 9.105 | 8.830 | 8.910 | 2,628,266 | +0.04(+0.45%) |
Nov 04, 2021 | 8.550 | 9.120 | 8.500 | 8.870 | 5,180,347 | +0.57(+6.87%) |
Nov 03, 2021 | 8.000 | 8.340 | 7.860 | 8.300 | 3,138,039 | +0.27(+3.36%) |
Nov 02, 2021 | 7.900 | 8.140 | 7.900 | 8.030 | 1,932,431 | +0.21(+2.69%) |
Nov 01, 2021 | 7.570 | 7.890 | 7.590 | 7.820 | 1,400,599 | +0.23(+3.03%) |
Oct 29, 2021 | 7.390 | 7.700 | 7.350 | 7.590 | 1,546,136 | +0.14(+1.88%) |
Oct 28, 2021 | 7.320 | 7.470 | 7.260 | 7.450 | 1,372,925 | +0.15(+2.05%) |
Oct 27, 2021 | 7.280 | 7.390 | 7.230 | 7.300 | 1,431,514 | +0.02(+0.27%) |
Oct 26, 2021 | 7.260 | 7.280 | 1,228,738 | +0.04(+0.55%) | ||
Oct 25, 2021 | 7.430 | 7.490 | 7.225 | 7.240 | 2,281,664 | -0.21(-2.82%) |
Oct 22, 2021 | 7.790 | 7.815 | 7.430 | 7.450 | 1,086,666 | -0.34(-4.36%) |
Oct 21, 2021 | 7.840 | 7.870 | 7.730 | 7.790 | 636,875 | -0.02(-0.26%) |
Oct 20, 2021 | 7.710 | 7.870 | 7.670 | 7.810 | 970,283 | +0.14(+1.83%) |
Oct 19, 2021 | 7.710 | 7.805 | 7.565 | 7.670 | 1,469,167 | +0.02(+0.26%) |
Oct 18, 2021 | 7.810 | 7.820 | 7.445 | 7.650 | 3,883,802 | -0.41(-5.09%) |
Oct 15, 2021 | 8.410 | 8.420 | 8.000 | 8.060 | 1,352,805 | -0.20(-2.42%) |
Oct 14, 2021 | 8.140 | 8.355 | 8.100 | 8.260 | 1,506,904 | +0.20(+2.48%) |
Oct 13, 2021 | 8.020 | 8.117 | 7.970 | 8.060 | 1,634,407 | +0.07(+0.88%) |
Oct 12, 2021 | 7.880 | 8.040 | 7.830 | 7.990 | 1,768,842 | +0.11(+1.40%) |
Oct 11, 2021 | 7.890 | 8.020 | 7.860 | 7.880 | 763,767 | -0.05(-0.63%) |
Oct 08, 2021 | 8.150 | 8.170 | 7.890 | 7.930 | 982,588 | -0.21(-2.58%) |
Oct 07, 2021 | 8.020 | 8.280 | 8.020 | 8.140 | 1,704,871 | +0.19(+2.39%) |
Oct 06, 2021 | 8.040 | 8.200 | 7.745 | 7.950 | 2,889,626 | -0.32(-3.87%) |
Oct 05, 2021 | 8.140 | 8.300 | 8.140 | 8.270 | 1,377,676 | +0.13(+1.60%) |
Oct 04, 2021 | 8.380 | 8.380 | 8.120 | 8.140 | 1,379,738 | -0.24(-2.86%) |
Oct 01, 2021 | 8.420 | 8.470 | 8.255 | 8.380 | 1,171,116 | +0.06(+0.72%) |
Sep 30, 2021 | 8.350 | 8.480 | 8.280 | 8.320 | 1,125,503 | -0.03(-0.36%) |
Sep 29, 2021 | 8.310 | 8.385 | 8.220 | 8.350 | 1,202,933 | +0.06(+0.72%) |
Sep 28, 2021 | 8.630 | 8.680 | 8.250 | 8.290 | 1,645,566 | -0.34(-3.94%) |
Sep 27, 2021 | 8.340 | 8.700 | 8.270 | 8.630 | 2,169,105 | +0.42(+5.12%) |
Sep 24, 2021 | 8.214 | 8.275 | 8.100 | 8.210 | 1,982,694 | -0.31(-3.64%) |
Sep 23, 2021 | 8.220 | 8.555 | 8.120 | 8.520 | 2,020,747 | +0.41(+5.06%) |
Sep 22, 2021 | 8.100 | 8.240 | 8.070 | 8.110 | 1,305,165 | +0.08(+1.00%) |
Sep 21, 2021 | 8.240 | 8.290 | 8.000 | 8.030 | 1,288,973 | -0.18(-2.19%) |
Sep 20, 2021 | 8.200 | 8.265 | 8.110 | 8.210 | 2,258,365 | -0.16(-1.91%) |
Sep 17, 2021 | 8.510 | 8.510 | 8.290 | 8.370 | 2,014,247 | -0.10(-1.18%) |
Sep 16, 2021 | 8.440 | 8.520 | 8.310 | 8.470 | 1,474,098 | +0.01(+0.12%) |
Sep 15, 2021 | 8.300 | 8.485 | 8.240 | 8.460 | 2,586,470 | +0.09(+1.08%) |
Sep 14, 2021 | 8.620 | 8.620 | 8.320 | 8.370 | 1,519,044 | -0.17(-1.99%) |
Sep 13, 2021 | 8.420 | 8.575 | 8.340 | 8.540 | 1,914,034 | +0.19(+2.28%) |
Sep 10, 2021 | 8.520 | 8.639 | 8.315 | 8.350 | 1,579,839 | -0.18(-2.11%) |
Sep 09, 2021 | 8.550 | 8.710 | 8.505 | 8.530 | 2,486,157 | -0.08(-0.93%) |
Sep 08, 2021 | 8.790 | 8.790 | 8.500 | 8.610 | 1,819,782 | -0.15(-1.71%) |
Sep 07, 2021 | 8.610 | 8.920 | 8.840 | 8.760 | 1,931,591 | -0.08(-0.90%) |
Sep 03, 2021 | 8.990 | 9.035 | 8.750 | 8.840 | 1,747,853 | -0.18(-2.00%) |
Sep 02, 2021 | 8.740 | 9.070 | 8.620 | 9.020 | 1,901,087 | +0.34(+3.92%) |