Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.145 | 8.145 | 8.032 | 8.054 | 4,853 | -0.06(-0.78%) |
Nov 29, 2021 | 8.227 | 8.229 | 8.073 | 8.118 | 26,611 | +0.02(+0.22%) |
Nov 26, 2021 | 8.082 | 8.127 | 7.991 | 8.100 | 13,673 | -0.06(-0.78%) |
Nov 24, 2021 | 8.073 | 8.163 | 8.073 | 8.163 | 5,486 | +0.03(+0.33%) |
Nov 23, 2021 | 8.227 | 8.290 | 8.127 | 8.136 | 13,360 | -0.11(-1.32%) |
Nov 22, 2021 | 8.063 | 8.299 | 8.063 | 8.245 | 24,917 | +0.24(+2.94%) |
Nov 19, 2021 | 7.964 | 8.169 | 7.964 | 8.009 | 19,540 | -0.02(-0.23%) |
Nov 18, 2021 | 8.290 | 8.095 | 7.982 | 8.027 | 15,582 | -0.12(-1.45%) |
Nov 17, 2021 | 8.163 | 8.281 | 8.091 | 8.145 | 11,291 | -0.04(-0.44%) |
Nov 16, 2021 | 8.091 | 8.281 | 8.082 | 8.181 | 47,015 | +0.09(+1.12%) |
Nov 15, 2021 | 8.680 | 8.680 | 7.946 | 8.091 | 83,089 | -0.58(-6.69%) |
Nov 12, 2021 | 8.499 | 8.780 | 8.417 | 8.671 | 9,204 | +0.22(+2.58%) |
Nov 11, 2021 | 8.417 | 8.535 | 8.317 | 8.454 | 9,297 | -0.08(-0.96%) |
Nov 10, 2021 | 8.535 | 8.535 | 9,748 | -0.04(-0.42%) | ||
Nov 09, 2021 | 8.762 | 8.762 | 8.399 | 8.571 | 8,189 | -0.15(-1.77%) |
Nov 08, 2021 | 8.789 | 8.789 | 8.481 | 8.726 | 28,515 | -0.01(-0.10%) |
Nov 05, 2021 | 8.599 | 8.735 | 8.544 | 8.735 | 30,058 | +0.19(+2.23%) |
Nov 04, 2021 | 8.444 | 8.562 | 8.238 | 8.544 | 31,182 | +0.15(+1.73%) |
Nov 03, 2021 | 8.104 | 8.444 | 8.104 | 8.399 | 34,802 | +0.18(+2.21%) |
Nov 02, 2021 | 8.181 | 8.254 | 7.964 | 8.218 | 23,587 | +0.01(+0.11%) |
Nov 01, 2021 | 8.082 | 8.236 | 7.977 | 8.209 | 23,586 | +0.20(+2.49%) |
Oct 29, 2021 | 7.846 | 8.045 | 7.628 | 8.009 | 35,555 | +0.15(+1.96%) |
Oct 28, 2021 | 7.828 | 7.927 | 7.653 | 7.855 | 15,934 | +0.01(+0.12%) |
Oct 27, 2021 | 7.828 | 7.909 | 7.800 | 7.846 | 17,836 | +0.06(+0.82%) |
Oct 26, 2021 | 7.737 | 7.701 | 7.782 | 93,003 | +0.00(+0.00%) | |
Oct 25, 2021 | 7.882 | 7.927 | 7.556 | 7.782 | 22,204 | +0.21(+2.75%) |
Oct 22, 2021 | 7.383 | 7.637 | 7.383 | 7.574 | 25,327 | +0.08(+1.09%) |
Oct 21, 2021 | 7.519 | 7.519 | 7.447 | 7.492 | 3,817 | +0.01(+0.12%) |
Oct 20, 2021 | 7.420 | 7.492 | 7.402 | 7.483 | 24,303 | +0.00(+0.00%) |
Oct 19, 2021 | 7.438 | 7.519 | 7.347 | 7.483 | 80,628 | +0.04(+0.49%) |
Oct 18, 2021 | 7.438 | 7.474 | 7.438 | 7.447 | 19,483 | +0.01(+0.12%) |
Oct 15, 2021 | 7.510 | 7.543 | 7.438 | 7.438 | 9,922 | -0.05(-0.61%) |
Oct 14, 2021 | 7.483 | 7.501 | 7.447 | 7.483 | 12,166 | +0.00(+0.00%) |
Oct 13, 2021 | 7.492 | 7.510 | 7.438 | 7.483 | 42,279 | -0.01(-0.18%) |
Oct 12, 2021 | 7.438 | 7.528 | 7.438 | 7.497 | 21,935 | +0.06(+0.79%) |
Oct 11, 2021 | 7.438 | 7.556 | 7.438 | 7.438 | 31,959 | -0.03(-0.36%) |
Oct 08, 2021 | 7.494 | 7.500 | 7.438 | 7.465 | 12,705 | -0.01(-0.12%) |
Oct 07, 2021 | 7.501 | 7.528 | 7.438 | 7.474 | 27,520 | -0.01(-0.15%) |
Oct 06, 2021 | 7.528 | 7.556 | 7.447 | 7.485 | 26,361 | -0.10(-1.29%) |
Oct 05, 2021 | 7.510 | 7.583 | 7.424 | 7.583 | 45,624 | +0.03(+0.36%) |
Oct 04, 2021 | 7.546 | 7.596 | 7.528 | 7.556 | 8,383 | +0.01(+0.12%) |
Oct 01, 2021 | 7.483 | 7.603 | 7.465 | 7.546 | 12,038 | +0.08(+1.09%) |
Sep 30, 2021 | 7.719 | 7.719 | 7.438 | 7.465 | 47,943 | -0.20(-2.60%) |
Sep 29, 2021 | 7.773 | 7.782 | 7.664 | 7.664 | 8,517 | -0.05(-0.71%) |
Sep 28, 2021 | 7.782 | 7.841 | 7.719 | 7.719 | 3,115 | -0.08(-1.05%) |
Sep 27, 2021 | 7.637 | 7.864 | 7.637 | 7.800 | 13,895 | +0.12(+1.53%) |
Sep 24, 2021 | 7.809 | 7.809 | 7.683 | 7.683 | 6,332 | -0.17(-2.19%) |
Sep 23, 2021 | 7.800 | 7.937 | 7.719 | 7.855 | 8,969 | +0.06(+0.82%) |
Sep 22, 2021 | 7.728 | 7.846 | 7.728 | 7.791 | 16,084 | +0.08(+1.06%) |
Sep 21, 2021 | 7.800 | 7.810 | 7.664 | 7.710 | 14,224 | -0.02(-0.23%) |
Sep 20, 2021 | 7.964 | 7.982 | 7.438 | 7.728 | 51,911 | -0.41(-5.02%) |
Sep 17, 2021 | 7.347 | 8.136 | 7.274 | 8.136 | 118,318 | +0.83(+11.29%) |
Sep 16, 2021 | 7.474 | 7.565 | 7.265 | 7.311 | 44,378 | -0.24(-3.13%) |
Sep 15, 2021 | 7.719 | 7.719 | 7.474 | 7.546 | 24,251 | -0.05(-0.72%) |
Sep 14, 2021 | 7.519 | 7.655 | 7.519 | 7.601 | 27,722 | +0.07(+0.96%) |
Sep 13, 2021 | 7.592 | 7.646 | 7.392 | 7.528 | 35,594 | -0.01(-0.12%) |
Sep 10, 2021 | 7.764 | 7.764 | 7.483 | 7.537 | 76,958 | -0.14(-1.77%) |
Sep 09, 2021 | 7.864 | 7.891 | 7.637 | 7.673 | 30,850 | -0.18(-2.31%) |
Sep 08, 2021 | 8.145 | 8.154 | 7.855 | 7.855 | 24,249 | -0.30(-3.67%) |
Sep 07, 2021 | 8.372 | 8.372 | 8.054 | 8.154 | 42,414 | -0.20(-2.39%) |
Sep 03, 2021 | 8.399 | 8.435 | 8.354 | 8.354 | 13,112 | -0.02(-0.22%) |
Sep 02, 2021 | 8.290 | 8.390 | 8.290 | 8.372 | 17,591 | +0.08(+0.98%) |