Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.226 | 8.282 | 8.079 | 8.088 | 37,399 | -0.17(-2.11%) |
Nov 29, 2021 | 8.538 | 8.896 | 8.217 | 8.263 | 25,048 | -0.19(-2.28%) |
Nov 26, 2021 | 8.639 | 8.694 | 8.446 | 8.456 | 12,570 | -0.36(-4.06%) |
Nov 24, 2021 | 8.878 | 8.915 | 8.713 | 8.814 | 36,892 | -0.06(-0.72%) |
Nov 23, 2021 | 8.777 | 8.915 | 8.648 | 8.878 | 42,357 | +0.17(+2.00%) |
Nov 22, 2021 | 8.630 | 8.805 | 8.630 | 8.704 | 23,020 | +0.10(+1.17%) |
Nov 19, 2021 | 8.749 | 8.749 | 8.593 | 8.603 | 38,850 | -0.15(-1.68%) |
Nov 18, 2021 | 8.722 | 8.722 | 8.639 | 8.749 | 12,132 | +0.03(+0.32%) |
Nov 17, 2021 | 8.777 | 8.924 | 8.603 | 8.722 | 29,365 | -0.14(-1.55%) |
Nov 16, 2021 | 8.575 | 8.933 | 8.547 | 8.860 | 65,287 | +0.24(+2.77%) |
Nov 15, 2021 | 8.465 | 8.777 | 8.437 | 8.621 | 73,254 | +0.13(+1.51%) |
Nov 12, 2021 | 8.557 | 8.584 | 8.456 | 8.492 | 20,283 | -0.01(-0.11%) |
Nov 11, 2021 | 8.621 | 8.658 | 8.502 | 8.502 | 12,201 | -0.12(-1.38%) |
Nov 10, 2021 | 8.731 | 8.621 | 8.621 | 11,162 | -0.16(-1.78%) | |
Nov 09, 2021 | 8.749 | 8.919 | 8.740 | 8.777 | 11,642 | -0.02(-0.21%) |
Nov 08, 2021 | 8.585 | 8.905 | 8.540 | 8.795 | 52,095 | +0.21(+2.45%) |
Nov 05, 2021 | 8.503 | 8.667 | 8.457 | 8.585 | 21,653 | +0.10(+1.18%) |
Nov 04, 2021 | 8.677 | 8.677 | 8.384 | 8.485 | 25,040 | -0.20(-2.31%) |
Nov 03, 2021 | 8.750 | 8.750 | 8.617 | 8.686 | 24,087 | -0.11(-1.25%) |
Nov 02, 2021 | 8.750 | 8.878 | 8.677 | 8.795 | 30,377 | +0.03(+0.31%) |
Nov 01, 2021 | 8.960 | 8.996 | 8.681 | 8.768 | 29,762 | -0.12(-1.34%) |
Oct 29, 2021 | 9.069 | 9.113 | 8.804 | 8.887 | 54,502 | -0.10(-1.12%) |
Oct 28, 2021 | 8.476 | 9.024 | 8.448 | 8.987 | 75,219 | +0.58(+6.84%) |
Oct 27, 2021 | 8.183 | 8.421 | 8.129 | 8.412 | 75,681 | +0.29(+3.60%) |
Oct 26, 2021 | 8.110 | 8.083 | 8.119 | 42,270 | +0.00(+0.00%) | |
Oct 25, 2021 | 8.156 | 8.238 | 8.119 | 8.119 | 35,655 | +0.04(+0.45%) |
Oct 22, 2021 | 8.056 | 8.142 | 8.033 | 8.083 | 24,306 | +0.02(+0.23%) |
Oct 21, 2021 | 8.056 | 8.110 | 8.019 | 8.065 | 25,830 | +0.01(+0.11%) |
Oct 20, 2021 | 7.982 | 8.124 | 7.973 | 8.056 | 33,324 | +0.05(+0.57%) |
Oct 19, 2021 | 8.101 | 8.101 | 7.973 | 8.010 | 21,116 | -0.04(-0.45%) |
Oct 18, 2021 | 8.092 | 8.138 | 7.955 | 8.046 | 27,864 | -0.02(-0.23%) |
Oct 15, 2021 | 8.229 | 8.256 | 7.772 | 8.065 | 60,176 | -0.11(-1.34%) |
Oct 14, 2021 | 8.156 | 8.238 | 8.110 | 8.174 | 37,863 | +0.09(+1.13%) |
Oct 13, 2021 | 8.056 | 8.229 | 8.001 | 8.083 | 34,818 | +0.02(+0.23%) |
Oct 12, 2021 | 8.101 | 8.110 | 7.996 | 8.065 | 23,355 | -0.05(-0.67%) |
Oct 11, 2021 | 8.174 | 8.284 | 8.074 | 8.119 | 26,394 | -0.06(-0.78%) |
Oct 08, 2021 | 8.037 | 8.266 | 8.037 | 8.183 | 44,642 | +0.12(+1.47%) |
Oct 07, 2021 | 8.046 | 8.156 | 8.028 | 8.065 | 56,826 | +0.03(+0.34%) |
Oct 06, 2021 | 8.001 | 8.101 | 7.827 | 8.037 | 64,742 | +0.02(+0.23%) |
Oct 05, 2021 | 7.973 | 8.028 | 7.882 | 8.019 | 39,759 | +0.08(+1.04%) |
Oct 04, 2021 | 7.836 | 8.092 | 7.772 | 7.937 | 53,097 | -0.06(-0.80%) |
Oct 01, 2021 | 7.800 | 8.065 | 7.800 | 8.001 | 54,184 | +0.21(+2.70%) |
Sep 30, 2021 | 7.900 | 7.919 | 7.763 | 7.791 | 9,523 | -0.13(-1.61%) |
Sep 29, 2021 | 7.763 | 7.955 | 7.763 | 7.919 | 29,553 | +0.13(+1.64%) |
Sep 28, 2021 | 7.873 | 7.900 | 7.772 | 7.791 | 29,244 | -0.10(-1.27%) |
Sep 27, 2021 | 7.699 | 7.955 | 7.699 | 7.891 | 49,464 | +0.22(+2.86%) |
Sep 24, 2021 | 7.663 | 7.727 | 7.599 | 7.672 | 25,063 | -0.02(-0.24%) |
Sep 23, 2021 | 7.626 | 7.864 | 7.613 | 7.690 | 24,658 | +0.14(+1.81%) |
Sep 22, 2021 | 7.553 | 7.599 | 7.485 | 7.553 | 27,066 | +0.06(+0.85%) |
Sep 21, 2021 | 7.544 | 7.553 | 7.434 | 7.489 | 39,720 | +0.01(+0.12%) |
Sep 20, 2021 | 7.663 | 7.663 | 7.352 | 7.480 | 50,926 | -0.31(-3.99%) |
Sep 17, 2021 | 7.581 | 7.845 | 7.380 | 7.791 | 278,832 | +0.42(+5.70%) |
Sep 16, 2021 | 7.416 | 7.416 | 7.307 | 7.371 | 40,632 | -0.03(-0.37%) |
Sep 15, 2021 | 7.307 | 7.453 | 7.307 | 7.398 | 35,488 | +0.07(+1.00%) |
Sep 14, 2021 | 7.462 | 7.498 | 7.279 | 7.325 | 65,197 | -0.16(-2.08%) |
Sep 13, 2021 | 7.416 | 7.498 | 7.389 | 7.480 | 49,937 | +0.06(+0.86%) |
Sep 10, 2021 | 7.498 | 7.581 | 7.343 | 7.416 | 37,969 | -0.08(-1.10%) |
Sep 09, 2021 | 7.553 | 7.590 | 7.498 | 7.498 | 35,895 | -0.08(-1.08%) |
Sep 08, 2021 | 7.489 | 7.763 | 7.489 | 7.581 | 32,959 | -0.12(-1.54%) |
Sep 07, 2021 | 7.855 | 7.900 | 7.681 | 7.699 | 64,758 | -0.17(-2.20%) |
Sep 03, 2021 | 7.928 | 7.928 | 7.791 | 7.873 | 37,260 | -0.16(-1.93%) |
Sep 02, 2021 | 7.763 | 8.138 | 7.763 | 8.028 | 72,845 | +0.25(+3.17%) |