Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.706 | 8.778 | 8.563 | 8.587 | 324,179 | -0.14(-1.55%) |
Nov 29, 2021 | 8.706 | 8.746 | 8.643 | 8.722 | 222,069 | +0.06(+0.64%) |
Nov 26, 2021 | 8.579 | 8.724 | 8.508 | 8.667 | 278,530 | -0.02(-0.27%) |
Nov 24, 2021 | 8.730 | 8.730 | 8.571 | 8.691 | 320,532 | -0.03(-0.37%) |
Nov 23, 2021 | 8.897 | 8.903 | 8.627 | 8.722 | 432,422 | -0.24(-2.66%) |
Nov 22, 2021 | 9.001 | 9.073 | 8.929 | 8.961 | 181,146 | +0.03(+0.32%) |
Nov 19, 2021 | 9.012 | 9.035 | 8.917 | 8.933 | 214,949 | -0.09(-0.96%) |
Nov 18, 2021 | 9.091 | 9.114 | 9.019 | 9.019 | 348,272 | -0.09(-1.04%) |
Nov 17, 2021 | 9.122 | 9.154 | 9.106 | 9.114 | 136,899 | -0.03(-0.35%) |
Nov 16, 2021 | 9.138 | 9.170 | 9.130 | 9.146 | 182,130 | +0.01(+0.09%) |
Nov 15, 2021 | 9.130 | 9.162 | 9.091 | 9.138 | 162,702 | -0.02(-0.17%) |
Nov 12, 2021 | 9.067 | 9.170 | 9.067 | 9.154 | 143,278 | +0.02(+0.26%) |
Nov 11, 2021 | 9.114 | 9.154 | 9.091 | 9.130 | 120,864 | +0.05(+0.52%) |
Nov 10, 2021 | 9.083 | 9.083 | 146,070 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.106 | 9.138 | 9.083 | 9.083 | 87,613 | -0.05(-0.52%) |
Nov 08, 2021 | 9.099 | 9.146 | 9.067 | 9.130 | 74,574 | +0.05(+0.52%) |
Nov 05, 2021 | 9.138 | 9.138 | 9.075 | 9.083 | 105,097 | -0.04(-0.43%) |
Nov 04, 2021 | 9.083 | 9.138 | 9.069 | 9.122 | 74,441 | +0.02(+0.26%) |
Nov 03, 2021 | 9.059 | 9.099 | 9.016 | 9.099 | 73,399 | +0.03(+0.35%) |
Nov 02, 2021 | 9.043 | 9.075 | 8.996 | 9.067 | 113,720 | -0.01(-0.09%) |
Nov 01, 2021 | 9.067 | 9.091 | 9.044 | 9.075 | 135,556 | +0.03(+0.35%) |
Oct 29, 2021 | 9.035 | 9.059 | 9.002 | 9.043 | 102,450 | +0.01(+0.09%) |
Oct 28, 2021 | 9.012 | 9.051 | 9.012 | 9.035 | 101,285 | +0.03(+0.35%) |
Oct 27, 2021 | 9.059 | 9.059 | 8.988 | 9.004 | 126,596 | -0.06(-0.61%) |
Oct 26, 2021 | 9.091 | 9.059 | 240,104 | +0.04(+0.44%) | ||
Oct 25, 2021 | 9.043 | 9.075 | 8.964 | 9.019 | 188,097 | -0.07(-0.78%) |
Oct 22, 2021 | 8.877 | 9.091 | 8.865 | 9.091 | 193,700 | +0.24(+2.68%) |
Oct 21, 2021 | 8.933 | 8.962 | 8.830 | 8.853 | 214,506 | -0.06(-0.66%) |
Oct 20, 2021 | 8.888 | 8.920 | 8.888 | 8.912 | 224,753 | +0.01(+0.09%) |
Oct 19, 2021 | 8.873 | 8.920 | 8.857 | 8.904 | 106,341 | +0.07(+0.80%) |
Oct 18, 2021 | 8.755 | 8.865 | 8.743 | 8.833 | 178,979 | +0.07(+0.81%) |
Oct 15, 2021 | 8.708 | 8.771 | 8.692 | 8.763 | 152,832 | +0.07(+0.81%) |
Oct 14, 2021 | 8.661 | 8.708 | 8.629 | 8.692 | 133,365 | +0.09(+1.00%) |
Oct 13, 2021 | 8.606 | 8.621 | 8.566 | 8.606 | 131,776 | +0.03(+0.37%) |
Oct 12, 2021 | 8.598 | 8.598 | 8.535 | 8.574 | 163,223 | +0.00(+0.00%) |
Oct 11, 2021 | 8.527 | 8.614 | 8.527 | 8.574 | 118,184 | +0.02(+0.28%) |
Oct 08, 2021 | 8.582 | 8.598 | 8.527 | 8.551 | 142,515 | +0.02(+0.18%) |
Oct 07, 2021 | 8.480 | 8.598 | 8.480 | 8.535 | 192,956 | +0.05(+0.65%) |
Oct 06, 2021 | 8.425 | 8.504 | 8.402 | 8.480 | 151,045 | +0.04(+0.47%) |
Oct 05, 2021 | 8.394 | 8.464 | 8.386 | 8.441 | 138,421 | +0.04(+0.47%) |
Oct 04, 2021 | 8.480 | 8.492 | 8.362 | 8.402 | 185,408 | -0.09(-1.02%) |
Oct 01, 2021 | 8.409 | 8.488 | 8.386 | 8.488 | 180,370 | +0.09(+1.12%) |
Sep 30, 2021 | 8.496 | 8.535 | 8.402 | 8.394 | 325,171 | -0.02(-0.19%) |
Sep 29, 2021 | 8.449 | 8.519 | 8.409 | 8.409 | 212,589 | -0.02(-0.19%) |
Sep 28, 2021 | 8.512 | 8.544 | 8.425 | 8.425 | 392,116 | -0.12(-1.38%) |
Sep 27, 2021 | 8.614 | 8.637 | 8.535 | 8.543 | 185,210 | -0.06(-0.68%) |
Sep 24, 2021 | 8.676 | 8.676 | 8.551 | 8.602 | 273,809 | -0.07(-0.77%) |
Sep 23, 2021 | 8.653 | 8.708 | 8.645 | 8.669 | 135,174 | +0.05(+0.64%) |
Sep 22, 2021 | 8.629 | 8.708 | 8.582 | 8.614 | 185,559 | -0.01(-0.13%) |
Sep 21, 2021 | 8.554 | 8.635 | 8.554 | 8.625 | 292,949 | +0.09(+1.10%) |
Sep 20, 2021 | 8.500 | 8.554 | 8.430 | 8.531 | 290,282 | -0.06(-0.73%) |
Sep 17, 2021 | 8.617 | 8.617 | 8.547 | 8.593 | 201,840 | -0.02(-0.18%) |
Sep 16, 2021 | 8.601 | 8.632 | 8.586 | 8.609 | 189,334 | +0.02(+0.18%) |
Sep 15, 2021 | 8.586 | 8.609 | 8.570 | 8.593 | 123,221 | +0.02(+0.27%) |
Sep 14, 2021 | 8.640 | 8.640 | 8.539 | 8.570 | 174,616 | -0.03(-0.36%) |
Sep 13, 2021 | 8.601 | 8.640 | 8.578 | 8.601 | 155,523 | +0.04(+0.46%) |
Sep 10, 2021 | 8.562 | 8.628 | 8.545 | 8.562 | 269,878 | +0.02(+0.27%) |
Sep 09, 2021 | 8.515 | 8.586 | 8.484 | 8.539 | 287,535 | -0.02(-0.18%) |
Sep 08, 2021 | 8.430 | 8.554 | 8.398 | 8.554 | 331,023 | +0.17(+2.05%) |
Sep 07, 2021 | 8.515 | 8.531 | 8.320 | 8.383 | 530,565 | -0.16(-1.83%) |
Sep 03, 2021 | 8.547 | 8.562 | 8.500 | 8.539 | 238,476 | -0.01(-0.09%) |
Sep 02, 2021 | 8.578 | 8.609 | 8.539 | 8.547 | 264,860 | -0.03(-0.36%) |