Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.334 | 8.334 | 8.201 | 8.210 | 632,557 | -0.19(-2.22%) |
Nov 29, 2021 | 8.520 | 8.591 | 8.245 | 8.396 | 527,692 | +0.01(+0.11%) |
Nov 26, 2021 | 8.467 | 8.502 | 8.201 | 8.387 | 520,519 | -0.25(-2.87%) |
Nov 24, 2021 | 8.582 | 8.733 | 8.529 | 8.635 | 215,263 | +0.04(+0.41%) |
Nov 23, 2021 | 8.715 | 8.786 | 8.600 | 8.600 | 395,342 | -0.05(-0.61%) |
Nov 22, 2021 | 8.556 | 8.782 | 8.493 | 8.653 | 545,398 | +0.19(+2.20%) |
Nov 19, 2021 | 8.556 | 8.600 | 8.427 | 8.467 | 290,736 | -0.17(-1.95%) |
Nov 18, 2021 | 8.671 | 8.635 | 8.573 | 8.635 | 336,206 | -0.04(-0.51%) |
Nov 17, 2021 | 8.724 | 8.724 | 8.489 | 8.680 | 330,367 | -0.04(-0.51%) |
Nov 16, 2021 | 8.892 | 8.892 | 8.671 | 8.724 | 307,909 | -0.17(-1.89%) |
Nov 15, 2021 | 8.742 | 8.901 | 8.742 | 8.892 | 373,659 | +0.15(+1.72%) |
Nov 12, 2021 | 8.786 | 8.848 | 8.715 | 8.742 | 322,582 | -0.02(-0.20%) |
Nov 11, 2021 | 8.653 | 8.786 | 8.591 | 8.759 | 317,743 | +0.12(+1.44%) |
Nov 10, 2021 | 8.609 | 8.635 | 353,981 | +0.04(+0.41%) | ||
Nov 09, 2021 | 8.476 | 8.640 | 8.476 | 8.600 | 436,100 | +0.07(+0.83%) |
Nov 08, 2021 | 8.626 | 8.649 | 8.458 | 8.529 | 577,261 | -0.07(-0.82%) |
Nov 05, 2021 | 8.423 | 8.671 | 8.423 | 8.600 | 474,154 | +0.25(+2.97%) |
Nov 04, 2021 | 8.334 | 8.414 | 8.196 | 8.352 | 489,932 | +0.03(+0.32%) |
Nov 03, 2021 | 8.174 | 8.396 | 8.174 | 8.325 | 380,235 | +0.12(+1.51%) |
Nov 02, 2021 | 8.325 | 8.352 | 8.170 | 8.201 | 415,666 | -0.11(-1.28%) |
Nov 01, 2021 | 8.130 | 8.338 | 8.148 | 8.307 | 493,099 | +0.20(+2.47%) |
Oct 29, 2021 | 8.293 | 8.337 | 8.085 | 8.107 | 724,001 | -0.22(-2.65%) |
Oct 28, 2021 | 8.354 | 8.399 | 8.222 | 8.328 | 643,997 | -0.03(-0.32%) |
Oct 27, 2021 | 8.796 | 8.725 | 8.284 | 8.354 | 793,837 | -0.27(-3.17%) |
Oct 26, 2021 | 8.778 | 8.628 | 8.628 | 557,629 | -0.12(-1.41%) | |
Oct 25, 2021 | 8.699 | 8.778 | 8.610 | 8.752 | 346,129 | +0.05(+0.61%) |
Oct 22, 2021 | 8.761 | 8.800 | 8.699 | 8.699 | 307,215 | -0.08(-0.91%) |
Oct 21, 2021 | 8.840 | 8.884 | 8.699 | 8.778 | 361,742 | -0.06(-0.70%) |
Oct 20, 2021 | 8.734 | 8.973 | 8.716 | 8.840 | 401,452 | +0.10(+1.11%) |
Oct 19, 2021 | 8.964 | 8.999 | 8.725 | 8.743 | 474,300 | -0.21(-2.37%) |
Oct 18, 2021 | 8.946 | 9.008 | 8.875 | 8.955 | 385,559 | -0.05(-0.59%) |
Oct 15, 2021 | 9.096 | 9.162 | 9.008 | 9.008 | 499,455 | +0.01(+0.10%) |
Oct 14, 2021 | 9.079 | 9.109 | 8.937 | 8.999 | 348,716 | +0.01(+0.10%) |
Oct 13, 2021 | 8.955 | 9.008 | 8.831 | 8.990 | 319,259 | +0.04(+0.39%) |
Oct 12, 2021 | 8.849 | 9.012 | 8.805 | 8.955 | 325,185 | +0.11(+1.30%) |
Oct 11, 2021 | 8.734 | 8.853 | 8.676 | 8.840 | 266,315 | +0.15(+1.73%) |
Oct 08, 2021 | 8.778 | 8.902 | 8.655 | 8.690 | 543,553 | -0.09(-1.01%) |
Oct 07, 2021 | 8.849 | 8.880 | 8.739 | 8.778 | 454,564 | +0.04(+0.51%) |
Oct 06, 2021 | 8.796 | 8.822 | 8.549 | 8.734 | 580,345 | -0.14(-1.59%) |
Oct 05, 2021 | 8.849 | 8.893 | 8.663 | 8.875 | 516,426 | +0.04(+0.40%) |
Oct 04, 2021 | 8.822 | 8.893 | 8.752 | 8.840 | 431,897 | +0.01(+0.10%) |
Oct 01, 2021 | 8.637 | 8.915 | 8.626 | 8.831 | 582,599 | +0.23(+2.63%) |
Sep 30, 2021 | 8.746 | 8.790 | 8.509 | 8.605 | 626,343 | -0.11(-1.21%) |
Sep 29, 2021 | 8.720 | 8.772 | 8.597 | 8.711 | 391,720 | +0.04(+0.51%) |
Sep 28, 2021 | 8.790 | 8.860 | 8.658 | 8.667 | 475,800 | -0.14(-1.60%) |
Sep 27, 2021 | 8.799 | 8.988 | 8.781 | 8.808 | 443,331 | +0.04(+0.50%) |
Sep 24, 2021 | 8.948 | 9.019 | 8.764 | 8.764 | 359,350 | -0.24(-2.64%) |
Sep 23, 2021 | 8.896 | 9.023 | 8.869 | 9.001 | 600,968 | +0.12(+1.39%) |
Sep 22, 2021 | 8.808 | 8.962 | 8.808 | 8.878 | 693,201 | +0.11(+1.20%) |
Sep 21, 2021 | 8.799 | 8.887 | 8.737 | 8.772 | 632,052 | +0.04(+0.40%) |
Sep 20, 2021 | 8.579 | 8.790 | 8.517 | 8.737 | 953,841 | +0.06(+0.71%) |
Sep 17, 2021 | 8.799 | 8.909 | 8.676 | 8.676 | 2,432,758 | -0.05(-0.60%) |
Sep 16, 2021 | 8.728 | 8.759 | 8.588 | 8.728 | 700,658 | +0.04(+0.51%) |
Sep 15, 2021 | 8.614 | 8.737 | 8.588 | 8.684 | 954,717 | +0.08(+0.92%) |
Sep 14, 2021 | 8.676 | 8.711 | 8.513 | 8.605 | 666,705 | +0.01(+0.10%) |
Sep 13, 2021 | 8.526 | 8.746 | 8.315 | 8.597 | 1,056,222 | +0.09(+1.03%) |
Sep 10, 2021 | 8.676 | 8.711 | 8.482 | 8.509 | 905,681 | -0.11(-1.33%) |
Sep 09, 2021 | 8.667 | 8.720 | 8.597 | 8.623 | 630,495 | -0.08(-0.91%) |
Sep 08, 2021 | 8.544 | 8.702 | 8.517 | 8.702 | 532,227 | +0.11(+1.33%) |
Sep 07, 2021 | 8.623 | 8.733 | 8.517 | 8.588 | 508,460 | -0.05(-0.61%) |
Sep 03, 2021 | 8.649 | 8.649 | 8.482 | 8.640 | 545,866 | -0.04(-0.41%) |
Sep 02, 2021 | 8.667 | 8.728 | 8.588 | 8.676 | 624,478 | -0.03(-0.30%) |