Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.093 | 8.144 | 7.750 | 7.801 | 655,179 | -0.35(-4.29%) |
Nov 29, 2021 | 8.311 | 8.370 | 8.078 | 8.151 | 331,586 | -0.08(-0.97%) |
Nov 26, 2021 | 8.238 | 8.275 | 8.029 | 8.231 | 297,104 | -0.04(-0.52%) |
Nov 24, 2021 | 8.267 | 8.311 | 8.238 | 8.275 | 211,762 | +0.01(+0.17%) |
Nov 23, 2021 | 8.376 | 8.376 | 8.188 | 8.260 | 270,931 | -0.09(-1.12%) |
Nov 22, 2021 | 8.491 | 8.491 | 8.347 | 8.354 | 299,700 | -0.12(-1.45%) |
Nov 19, 2021 | 8.491 | 8.499 | 8.441 | 8.477 | 119,480 | -0.08(-0.93%) |
Nov 18, 2021 | 8.593 | 8.556 | 8.484 | 8.556 | 278,484 | -0.01(-0.17%) |
Nov 17, 2021 | 8.556 | 8.571 | 8.499 | 8.571 | 166,733 | -0.01(-0.08%) |
Nov 16, 2021 | 8.564 | 8.607 | 8.528 | 8.578 | 154,605 | +0.01(+0.08%) |
Nov 15, 2021 | 8.571 | 8.672 | 8.542 | 8.571 | 144,591 | -0.01(-0.17%) |
Nov 12, 2021 | 8.593 | 8.629 | 8.549 | 8.585 | 137,778 | -0.03(-0.34%) |
Nov 11, 2021 | 8.621 | 8.658 | 8.593 | 8.614 | 146,697 | -0.02(-0.25%) |
Nov 10, 2021 | 8.600 | 8.636 | 170,021 | +0.03(+0.34%) | ||
Nov 09, 2021 | 8.672 | 8.679 | 8.600 | 8.607 | 194,915 | +0.01(+0.08%) |
Nov 08, 2021 | 8.672 | 8.708 | 8.593 | 8.600 | 447,850 | -0.13(-1.49%) |
Nov 05, 2021 | 8.759 | 8.817 | 8.730 | 8.730 | 246,313 | +0.04(+0.50%) |
Nov 04, 2021 | 8.744 | 8.817 | 8.665 | 8.687 | 404,188 | -0.07(-0.83%) |
Nov 03, 2021 | 8.744 | 8.831 | 8.685 | 8.759 | 430,711 | -0.09(-0.98%) |
Nov 02, 2021 | 8.874 | 8.874 | 8.752 | 8.846 | 374,936 | +0.04(+0.41%) |
Nov 01, 2021 | 8.802 | 8.889 | 8.766 | 8.809 | 193,153 | +0.04(+0.41%) |
Oct 29, 2021 | 8.788 | 8.809 | 8.715 | 8.773 | 231,359 | -0.02(-0.25%) |
Oct 28, 2021 | 8.838 | 8.860 | 8.679 | 8.795 | 255,889 | -0.04(-0.41%) |
Oct 27, 2021 | 8.831 | 8.860 | 8.781 | 8.831 | 183,885 | +0.02(+0.24%) |
Oct 26, 2021 | 8.888 | 8.810 | 8.810 | 350,746 | -0.05(-0.57%) | |
Oct 25, 2021 | 8.838 | 8.917 | 8.817 | 8.860 | 368,039 | +0.02(+0.24%) |
Oct 22, 2021 | 8.824 | 8.838 | 8.767 | 8.838 | 174,189 | +0.01(+0.16%) |
Oct 21, 2021 | 8.838 | 8.906 | 8.781 | 8.824 | 408,549 | +0.01(+0.08%) |
Oct 20, 2021 | 8.781 | 8.881 | 8.759 | 8.817 | 464,843 | +0.05(+0.57%) |
Oct 19, 2021 | 8.781 | 8.874 | 8.716 | 8.767 | 607,974 | +0.09(+0.99%) |
Oct 18, 2021 | 8.709 | 8.767 | 8.566 | 8.681 | 905,255 | +0.22(+2.54%) |
Oct 15, 2021 | 8.516 | 8.552 | 8.465 | 8.465 | 131,891 | -0.02(-0.25%) |
Oct 14, 2021 | 8.487 | 8.508 | 8.458 | 8.487 | 81,119 | +0.04(+0.51%) |
Oct 13, 2021 | 8.465 | 8.487 | 8.351 | 8.444 | 178,685 | -0.02(-0.25%) |
Oct 12, 2021 | 8.465 | 8.572 | 8.401 | 8.465 | 244,042 | +0.09(+1.11%) |
Oct 11, 2021 | 8.394 | 8.501 | 8.372 | 8.372 | 152,346 | -0.01(-0.17%) |
Oct 08, 2021 | 8.179 | 8.420 | 8.179 | 8.387 | 189,003 | +0.26(+3.17%) |
Oct 07, 2021 | 8.200 | 8.243 | 8.129 | 8.129 | 67,400 | -0.06(-0.70%) |
Oct 06, 2021 | 8.150 | 8.200 | 8.071 | 8.186 | 54,377 | +0.01(+0.09%) |
Oct 05, 2021 | 8.164 | 8.245 | 8.143 | 8.179 | 82,673 | +0.04(+0.44%) |
Oct 04, 2021 | 8.064 | 8.207 | 8.064 | 8.143 | 114,895 | +0.11(+1.34%) |
Oct 01, 2021 | 8.014 | 8.122 | 7.978 | 8.035 | 91,902 | +0.04(+0.45%) |
Sep 30, 2021 | 8.064 | 8.127 | 8.000 | 8.000 | 126,402 | -0.05(-0.62%) |
Sep 29, 2021 | 8.035 | 8.129 | 7.885 | 8.050 | 188,971 | -0.06(-0.71%) |
Sep 28, 2021 | 8.240 | 8.247 | 8.093 | 8.107 | 223,055 | -0.12(-1.44%) |
Sep 27, 2021 | 8.198 | 8.288 | 8.177 | 8.226 | 151,505 | +0.00(+0.00%) |
Sep 24, 2021 | 8.205 | 8.351 | 8.205 | 8.226 | 195,911 | +0.03(+0.43%) |
Sep 23, 2021 | 8.226 | 8.226 | 8.163 | 8.191 | 150,116 | +0.06(+0.77%) |
Sep 22, 2021 | 8.135 | 8.205 | 8.086 | 8.128 | 170,049 | +0.04(+0.52%) |
Sep 21, 2021 | 8.023 | 8.128 | 7.977 | 8.086 | 116,922 | +0.14(+1.76%) |
Sep 20, 2021 | 7.919 | 8.016 | 7.919 | 7.946 | 190,150 | -0.08(-0.96%) |
Sep 17, 2021 | 8.016 | 8.114 | 7.981 | 8.023 | 393,609 | +0.05(+0.61%) |
Sep 16, 2021 | 7.981 | 8.055 | 7.926 | 7.974 | 147,799 | +0.01(+0.18%) |
Sep 15, 2021 | 7.926 | 7.960 | 7.884 | 7.960 | 141,007 | +0.07(+0.88%) |
Sep 14, 2021 | 8.030 | 8.030 | 7.863 | 7.891 | 103,972 | -0.03(-0.44%) |
Sep 13, 2021 | 7.891 | 7.933 | 7.842 | 7.926 | 112,502 | +0.03(+0.44%) |
Sep 10, 2021 | 7.919 | 7.919 | 7.821 | 7.891 | 75,520 | -0.01(-0.09%) |
Sep 09, 2021 | 7.891 | 7.988 | 7.891 | 7.898 | 91,769 | -0.01(-0.18%) |
Sep 08, 2021 | 7.960 | 7.988 | 7.891 | 7.912 | 96,585 | -0.05(-0.61%) |
Sep 07, 2021 | 8.002 | 8.030 | 7.946 | 7.960 | 87,637 | -0.02(-0.26%) |
Sep 03, 2021 | 8.037 | 8.037 | 7.974 | 7.981 | 79,060 | -0.04(-0.52%) |
Sep 02, 2021 | 8.093 | 8.093 | 8.009 | 8.023 | 161,997 | -0.08(-0.95%) |