Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.242 | 8.505 | 8.242 | 8.460 | 982,009 | +0.23(+2.75%) |
Nov 29, 2021 | 8.142 | 8.314 | 8.088 | 8.233 | 70,219 | -0.05(-0.66%) |
Nov 26, 2021 | 8.133 | 8.351 | 8.133 | 8.287 | 42,909 | +0.24(+2.99%) |
Nov 24, 2021 | 8.042 | 8.078 | 8.042 | 8.047 | 41,595 | +0.04(+0.45%) |
Nov 23, 2021 | 7.991 | 8.036 | 7.991 | 8.011 | 4,700 | +0.03(+0.40%) |
Nov 22, 2021 | 8.015 | 8.015 | 7.961 | 7.979 | 9,109 | -0.04(-0.56%) |
Nov 19, 2021 | 8.006 | 8.033 | 7.952 | 8.024 | 32,158 | +0.06(+0.73%) |
Nov 18, 2021 | 7.879 | 7.988 | 7.965 | 7.965 | 18,954 | +0.13(+1.62%) |
Nov 17, 2021 | 7.743 | 7.852 | 7.743 | 7.838 | 4,621 | +0.10(+1.35%) |
Nov 16, 2021 | 7.743 | 7.770 | 7.734 | 7.734 | 17,512 | -0.02(-0.22%) |
Nov 15, 2021 | 7.752 | 7.757 | 7.725 | 7.752 | 3,287 | +0.01(+0.17%) |
Nov 12, 2021 | 7.735 | 7.770 | 7.725 | 7.739 | 64,402 | -0.03(-0.41%) |
Nov 11, 2021 | 7.752 | 7.789 | 7.725 | 7.770 | 13,778 | +0.01(+0.12%) |
Nov 10, 2021 | 7.707 | 7.761 | 4,500 | +0.05(+0.59%) | ||
Nov 09, 2021 | 7.734 | 7.734 | 7.698 | 7.716 | 3,939 | +0.02(+0.24%) |
Nov 08, 2021 | 7.671 | 7.707 | 7.634 | 7.698 | 18,593 | +0.04(+0.47%) |
Nov 05, 2021 | 7.689 | 7.707 | 7.643 | 7.662 | 50,296 | -0.11(-1.40%) |
Nov 04, 2021 | 7.734 | 7.789 | 7.707 | 7.771 | 54,329 | +0.03(+0.36%) |
Nov 03, 2021 | 7.789 | 7.789 | 7.743 | 7.743 | 6,218 | -0.05(-0.59%) |
Nov 02, 2021 | 7.766 | 7.825 | 7.766 | 7.789 | 53,422 | +0.06(+0.83%) |
Nov 01, 2021 | 7.843 | 7.879 | 7.725 | 7.725 | 34,303 | -0.15(-1.96%) |
Oct 29, 2021 | 7.835 | 7.915 | 7.825 | 7.879 | 74,135 | +0.04(+0.46%) |
Oct 28, 2021 | 7.879 | 7.889 | 7.843 | 7.843 | 13,759 | -0.05(-0.57%) |
Oct 27, 2021 | 7.825 | 7.897 | 7.825 | 7.888 | 14,819 | +0.13(+1.62%) |
Oct 26, 2021 | 7.753 | 7.762 | 26,440 | +0.03(+0.36%) | ||
Oct 25, 2021 | 7.725 | 7.770 | 7.716 | 7.734 | 33,204 | -0.02(-0.23%) |
Oct 22, 2021 | 7.716 | 7.770 | 7.716 | 7.752 | 25,890 | +0.02(+0.23%) |
Oct 21, 2021 | 7.734 | 7.752 | 7.716 | 7.734 | 8,342 | -0.00(-0.01%) |
Oct 20, 2021 | 7.761 | 7.762 | 7.716 | 7.735 | 7,555 | -0.04(-0.51%) |
Oct 19, 2021 | 7.798 | 7.798 | 7.743 | 7.775 | 12,682 | -0.02(-0.29%) |
Oct 18, 2021 | 7.743 | 7.798 | 7.743 | 7.798 | 18,462 | +0.10(+1.30%) |
Oct 15, 2021 | 7.734 | 7.743 | 7.680 | 7.698 | 27,912 | -0.07(-0.93%) |
Oct 14, 2021 | 7.816 | 7.816 | 7.725 | 7.770 | 20,573 | -0.07(-0.92%) |
Oct 13, 2021 | 7.915 | 7.915 | 7.843 | 7.843 | 20,149 | -0.06(-0.80%) |
Oct 12, 2021 | 7.897 | 7.906 | 7.878 | 7.906 | 6,449 | -0.02(-0.23%) |
Oct 11, 2021 | 7.870 | 7.925 | 7.807 | 7.925 | 4,522 | +0.08(+0.96%) |
Oct 08, 2021 | 7.861 | 7.870 | 7.861 | 7.849 | 3,320 | +0.01(+0.14%) |
Oct 07, 2021 | 7.870 | 7.870 | 7.798 | 7.838 | 142,763 | -0.06(-0.75%) |
Oct 06, 2021 | 7.943 | 7.979 | 7.897 | 7.897 | 89,849 | +0.05(+0.69%) |
Oct 05, 2021 | 7.866 | 7.869 | 7.818 | 7.843 | 10,950 | -0.04(-0.46%) |
Oct 04, 2021 | 7.779 | 7.897 | 7.779 | 7.879 | 61,246 | +0.03(+0.33%) |
Oct 01, 2021 | 7.961 | 7.961 | 7.816 | 7.853 | 47,529 | -0.11(-1.35%) |
Sep 30, 2021 | 7.952 | 7.988 | 7.942 | 7.961 | 24,411 | +0.04(+0.52%) |
Sep 29, 2021 | 7.920 | 7.934 | 7.888 | 7.920 | 12,895 | -0.03(-0.40%) |
Sep 28, 2021 | 7.870 | 7.961 | 7.870 | 7.952 | 7,925 | +0.05(+0.69%) |
Sep 27, 2021 | 7.988 | 7.988 | 7.824 | 7.897 | 13,786 | -0.05(-0.68%) |
Sep 24, 2021 | 7.934 | 7.952 | 7.870 | 7.952 | 10,109 | -0.02(-0.23%) |
Sep 23, 2021 | 7.979 | 7.979 | 7.898 | 7.970 | 14,492 | -0.04(-0.55%) |
Sep 22, 2021 | 8.079 | 8.079 | 7.961 | 8.014 | 22,291 | -0.10(-1.24%) |
Sep 21, 2021 | 8.006 | 8.160 | 7.984 | 8.115 | 62,532 | +0.03(+0.34%) |
Sep 20, 2021 | 8.124 | 8.142 | 8.068 | 8.088 | 62,376 | +0.11(+1.36%) |
Sep 17, 2021 | 7.970 | 8.006 | 7.943 | 7.979 | 60,539 | +0.05(+0.57%) |
Sep 16, 2021 | 7.952 | 7.979 | 7.870 | 7.934 | 74,539 | +0.04(+0.52%) |
Sep 15, 2021 | 7.925 | 7.934 | 7.879 | 7.893 | 39,899 | -0.08(-1.04%) |
Sep 14, 2021 | 7.893 | 8.006 | 7.893 | 7.976 | 38,212 | +0.09(+1.11%) |
Sep 13, 2021 | 7.843 | 7.909 | 7.835 | 7.888 | 14,577 | -0.05(-0.63%) |
Sep 10, 2021 | 7.834 | 7.947 | 7.834 | 7.939 | 9,029 | +0.10(+1.34%) |
Sep 09, 2021 | 7.834 | 7.834 | 7.789 | 7.834 | 40,962 | +0.00(+0.06%) |
Sep 08, 2021 | 7.841 | 7.861 | 7.816 | 7.829 | 41,395 | -0.01(-0.12%) |
Sep 07, 2021 | 7.761 | 7.870 | 7.761 | 7.838 | 29,193 | +0.08(+0.99%) |
Sep 03, 2021 | 7.743 | 7.798 | 7.743 | 7.761 | 14,275 | +0.04(+0.47%) |
Sep 02, 2021 | 7.779 | 7.807 | 7.725 | 7.725 | 12,607 | -0.07(-0.87%) |