Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.023 | 8.031 | 7.742 | 7.798 | 7,361,299 | -0.29(-3.57%) |
Nov 29, 2021 | 8.353 | 8.417 | 8.079 | 8.088 | 5,032,365 | -0.14(-1.76%) |
Nov 26, 2021 | 8.152 | 8.288 | 7.975 | 8.232 | 2,903,381 | -0.17(-2.01%) |
Nov 24, 2021 | 8.328 | 8.437 | 8.268 | 8.401 | 1,741,991 | +0.03(+0.38%) |
Nov 23, 2021 | 8.160 | 8.405 | 8.116 | 8.369 | 3,322,507 | +0.26(+3.17%) |
Nov 22, 2021 | 8.144 | 8.224 | 8.081 | 8.112 | 2,063,142 | -0.05(-0.59%) |
Nov 19, 2021 | 8.280 | 8.288 | 8.079 | 8.160 | 3,801,893 | -0.22(-2.68%) |
Nov 18, 2021 | 8.393 | 8.477 | 8.328 | 8.385 | 2,547,996 | -0.02(-0.29%) |
Nov 17, 2021 | 8.385 | 8.561 | 8.353 | 8.409 | 1,778,282 | -0.06(-0.76%) |
Nov 16, 2021 | 8.481 | 8.513 | 8.345 | 8.473 | 1,681,769 | +0.02(+0.19%) |
Nov 15, 2021 | 8.521 | 8.537 | 8.365 | 8.457 | 2,829,121 | -0.06(-0.75%) |
Nov 12, 2021 | 8.634 | 8.674 | 8.473 | 8.521 | 2,656,772 | -0.15(-1.76%) |
Nov 11, 2021 | 8.529 | 8.714 | 8.509 | 8.674 | 2,008,182 | +0.18(+2.08%) |
Nov 10, 2021 | 8.722 | 8.497 | 3,168,156 | -0.19(-2.22%) | ||
Nov 09, 2021 | 8.746 | 8.778 | 8.561 | 8.690 | 2,212,184 | -0.05(-0.55%) |
Nov 08, 2021 | 8.658 | 8.782 | 8.654 | 8.738 | 2,103,221 | +0.08(+0.93%) |
Nov 05, 2021 | 8.585 | 8.694 | 8.513 | 8.658 | 1,973,515 | +0.15(+1.79%) |
Nov 04, 2021 | 8.722 | 8.762 | 8.453 | 8.505 | 2,338,841 | -0.14(-1.58%) |
Nov 03, 2021 | 8.513 | 8.706 | 8.505 | 8.642 | 2,528,503 | +0.05(+0.56%) |
Nov 02, 2021 | 8.569 | 8.714 | 8.545 | 8.593 | 3,168,848 | -0.01(-0.09%) |
Nov 01, 2021 | 8.601 | 8.754 | 8.654 | 8.601 | 3,426,700 | +0.06(+0.66%) |
Oct 29, 2021 | 8.714 | 8.738 | 8.521 | 8.545 | 3,303,785 | -0.18(-2.03%) |
Oct 28, 2021 | 8.690 | 8.762 | 8.401 | 8.722 | 5,332,268 | +0.03(+0.37%) |
Oct 27, 2021 | 8.754 | 8.907 | 8.674 | 8.690 | 3,623,019 | -0.18(-2.08%) |
Oct 26, 2021 | 9.196 | 8.867 | 8.875 | 4,500,750 | -0.33(-3.54%) | |
Oct 25, 2021 | 9.121 | 9.223 | 8.989 | 9.200 | 6,148,101 | +0.18(+2.01%) |
Oct 22, 2021 | 8.979 | 9.062 | 8.928 | 9.019 | 14,320,120 | +0.06(+0.70%) |
Oct 21, 2021 | 9.066 | 9.066 | 8.908 | 8.956 | 4,385,582 | -0.17(-1.81%) |
Oct 20, 2021 | 8.901 | 9.160 | 8.881 | 9.121 | 3,765,462 | +0.16(+1.76%) |
Oct 19, 2021 | 9.011 | 9.018 | 8.873 | 8.964 | 3,008,632 | +0.02(+0.26%) |
Oct 18, 2021 | 9.050 | 9.176 | 8.885 | 8.940 | 3,191,156 | +0.00(+0.00%) |
Oct 15, 2021 | 8.759 | 9.074 | 8.759 | 8.940 | 4,255,745 | +0.22(+2.53%) |
Oct 14, 2021 | 8.688 | 8.735 | 8.601 | 8.719 | 5,565,302 | +0.13(+1.56%) |
Oct 13, 2021 | 8.625 | 8.680 | 8.546 | 8.585 | 4,384,395 | -0.08(-0.91%) |
Oct 12, 2021 | 8.648 | 8.763 | 8.558 | 8.664 | 4,310,855 | +0.02(+0.18%) |
Oct 11, 2021 | 8.774 | 8.838 | 8.625 | 8.648 | 3,261,078 | +0.01(+0.09%) |
Oct 08, 2021 | 8.617 | 8.773 | 8.609 | 8.641 | 2,977,393 | +0.05(+0.55%) |
Oct 07, 2021 | 8.452 | 8.633 | 8.412 | 8.593 | 3,778,700 | +0.13(+1.49%) |
Oct 06, 2021 | 8.428 | 8.499 | 8.318 | 8.467 | 5,583,448 | -0.14(-1.65%) |
Oct 05, 2021 | 8.704 | 8.735 | 8.428 | 8.609 | 6,928,196 | +0.06(+0.74%) |
Oct 04, 2021 | 8.538 | 8.759 | 8.483 | 8.546 | 5,988,481 | +0.11(+1.31%) |
Oct 01, 2021 | 8.270 | 8.475 | 8.168 | 8.436 | 5,434,227 | +0.23(+2.78%) |
Sep 30, 2021 | 8.357 | 8.389 | 8.184 | 8.207 | 6,410,779 | -0.18(-2.16%) |
Sep 29, 2021 | 8.302 | 8.467 | 8.215 | 8.389 | 4,488,280 | +0.12(+1.43%) |
Sep 28, 2021 | 8.428 | 8.524 | 8.239 | 8.270 | 4,310,131 | -0.07(-0.85%) |
Sep 27, 2021 | 8.192 | 8.475 | 8.176 | 8.341 | 4,574,602 | +0.28(+3.42%) |
Sep 24, 2021 | 8.034 | 8.168 | 8.020 | 8.066 | 3,078,194 | -0.01(-0.10%) |
Sep 23, 2021 | 7.924 | 8.113 | 7.853 | 8.073 | 2,282,213 | +0.22(+2.81%) |
Sep 22, 2021 | 7.821 | 7.979 | 7.814 | 7.853 | 2,239,901 | +0.10(+1.32%) |
Sep 21, 2021 | 7.892 | 7.940 | 7.664 | 7.751 | 3,764,123 | -0.09(-1.11%) |
Sep 20, 2021 | 7.751 | 7.884 | 7.664 | 7.837 | 4,481,319 | -0.13(-1.58%) |
Sep 17, 2021 | 8.207 | 8.310 | 7.963 | 7.963 | 12,020,536 | -0.24(-2.98%) |
Sep 16, 2021 | 8.207 | 8.266 | 8.129 | 8.207 | 3,455,295 | -0.06(-0.67%) |
Sep 15, 2021 | 8.058 | 8.318 | 8.034 | 8.263 | 5,255,382 | +0.30(+3.76%) |
Sep 14, 2021 | 8.160 | 8.160 | 7.908 | 7.963 | 3,910,041 | -0.12(-1.46%) |
Sep 13, 2021 | 8.034 | 8.168 | 7.979 | 8.081 | 3,962,432 | +0.17(+2.09%) |
Sep 10, 2021 | 7.979 | 7.995 | 7.857 | 7.916 | 3,728,798 | +0.04(+0.50%) |
Sep 09, 2021 | 7.947 | 8.010 | 7.845 | 7.877 | 2,903,693 | -0.11(-1.38%) |
Sep 08, 2021 | 8.018 | 8.192 | 7.963 | 7.987 | 4,548,803 | +0.02(+0.30%) |
Sep 07, 2021 | 7.916 | 8.172 | 7.869 | 7.963 | 6,223,369 | +0.00(+0.00%) |
Sep 03, 2021 | 7.884 | 8.026 | 7.817 | 7.963 | 3,241,499 | +0.06(+0.80%) |
Sep 02, 2021 | 7.695 | 7.975 | 7.695 | 7.900 | 4,947,051 | +0.24(+3.19%) |