Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.593 | 8.693 | 8.548 | 8.555 | 34,964 | +0.01(+0.09%) |
Nov 29, 2021 | 8.586 | 8.670 | 8.540 | 8.548 | 25,297 | -0.01(-0.09%) |
Nov 26, 2021 | 8.570 | 8.669 | 8.440 | 8.555 | 30,798 | +0.00(+0.00%) |
Nov 24, 2021 | 8.624 | 8.685 | 8.532 | 8.555 | 22,299 | -0.02(-0.18%) |
Nov 23, 2021 | 8.578 | 8.685 | 8.570 | 8.570 | 24,534 | -0.01(-0.09%) |
Nov 22, 2021 | 8.662 | 8.746 | 8.578 | 8.578 | 25,778 | -0.15(-1.67%) |
Nov 19, 2021 | 8.746 | 8.777 | 8.690 | 8.724 | 11,553 | -0.01(-0.15%) |
Nov 18, 2021 | 8.769 | 8.737 | 8.720 | 8.737 | 9,129 | -0.00(-0.02%) |
Nov 17, 2021 | 8.792 | 8.823 | 8.724 | 8.739 | 15,551 | -0.05(-0.61%) |
Nov 16, 2021 | 8.800 | 8.811 | 8.739 | 8.792 | 20,953 | -0.02(-0.17%) |
Nov 15, 2021 | 8.754 | 8.823 | 8.732 | 8.808 | 19,548 | +0.11(+1.32%) |
Nov 12, 2021 | 8.708 | 8.823 | 8.685 | 8.693 | 10,361 | -0.05(-0.53%) |
Nov 11, 2021 | 8.693 | 8.823 | 8.693 | 8.739 | 11,323 | +0.02(+0.18%) |
Nov 10, 2021 | 8.685 | 8.724 | 11,788 | -0.03(-0.35%) | ||
Nov 09, 2021 | 8.762 | 8.762 | 8.731 | 8.754 | 14,055 | +0.00(+0.00%) |
Nov 08, 2021 | 8.769 | 8.777 | 8.714 | 8.754 | 27,515 | +0.07(+0.79%) |
Nov 05, 2021 | 8.739 | 8.777 | 8.671 | 8.686 | 21,330 | +0.02(+0.26%) |
Nov 04, 2021 | 8.678 | 8.769 | 8.579 | 8.663 | 17,624 | -0.03(-0.35%) |
Nov 03, 2021 | 8.633 | 8.739 | 8.633 | 8.693 | 31,212 | +0.06(+0.70%) |
Nov 02, 2021 | 8.496 | 8.655 | 8.473 | 8.633 | 40,353 | +0.17(+2.07%) |
Nov 01, 2021 | 8.557 | 8.587 | 8.450 | 8.458 | 32,672 | +0.01(+0.09%) |
Oct 29, 2021 | 8.435 | 8.518 | 8.435 | 8.450 | 23,414 | +0.02(+0.18%) |
Oct 28, 2021 | 8.420 | 8.488 | 8.420 | 8.435 | 16,071 | -0.01(-0.09%) |
Oct 27, 2021 | 8.420 | 8.473 | 8.412 | 8.443 | 18,785 | +0.06(+0.73%) |
Oct 26, 2021 | 8.389 | 8.473 | 8.382 | 58,116 | -0.05(-0.54%) | |
Oct 25, 2021 | 8.443 | 8.488 | 8.397 | 8.427 | 10,263 | -0.01(-0.09%) |
Oct 22, 2021 | 8.458 | 8.488 | 8.435 | 8.435 | 25,342 | +0.01(+0.09%) |
Oct 21, 2021 | 8.412 | 8.488 | 8.412 | 8.427 | 14,464 | +0.02(+0.27%) |
Oct 20, 2021 | 8.367 | 8.476 | 8.367 | 8.405 | 44,722 | +0.01(+0.08%) |
Oct 19, 2021 | 8.405 | 8.488 | 8.367 | 8.398 | 38,242 | -0.01(-0.08%) |
Oct 18, 2021 | 8.572 | 8.572 | 8.381 | 8.405 | 38,250 | -0.13(-1.51%) |
Oct 15, 2021 | 8.557 | 8.640 | 8.534 | 8.534 | 27,582 | -0.05(-0.53%) |
Oct 14, 2021 | 8.625 | 8.648 | 8.557 | 8.579 | 22,461 | +0.00(+0.00%) |
Oct 13, 2021 | 8.534 | 8.640 | 8.528 | 8.579 | 14,084 | +0.05(+0.53%) |
Oct 12, 2021 | 8.693 | 8.693 | 8.534 | 8.534 | 31,576 | -0.07(-0.80%) |
Oct 11, 2021 | 8.724 | 8.951 | 8.549 | 8.602 | 25,393 | -0.14(-1.57%) |
Oct 08, 2021 | 8.663 | 8.838 | 8.663 | 8.739 | 20,101 | +0.09(+1.05%) |
Oct 07, 2021 | 8.527 | 8.753 | 8.527 | 8.648 | 29,972 | +0.11(+1.33%) |
Oct 06, 2021 | 8.452 | 8.557 | 8.452 | 8.535 | 14,321 | +0.05(+0.62%) |
Oct 05, 2021 | 8.512 | 8.597 | 8.463 | 8.482 | 38,966 | +0.01(+0.09%) |
Oct 04, 2021 | 8.618 | 8.618 | 8.467 | 8.474 | 84,469 | -0.14(-1.66%) |
Oct 01, 2021 | 8.640 | 8.670 | 8.602 | 8.618 | 21,200 | +0.05(+0.62%) |
Sep 30, 2021 | 8.572 | 8.791 | 8.565 | 8.565 | 8,418 | +0.00(+0.00%) |
Sep 29, 2021 | 8.565 | 8.662 | 8.565 | 8.565 | 22,695 | +0.01(+0.09%) |
Sep 28, 2021 | 8.618 | 8.776 | 8.452 | 8.557 | 58,999 | -0.07(-0.79%) |
Sep 27, 2021 | 8.738 | 8.833 | 8.592 | 8.625 | 43,068 | +0.00(+0.00%) |
Sep 24, 2021 | 8.618 | 8.667 | 8.618 | 8.625 | 18,615 | +0.00(+0.00%) |
Sep 23, 2021 | 8.685 | 8.685 | 8.602 | 8.625 | 23,326 | +0.01(+0.09%) |
Sep 22, 2021 | 8.550 | 8.670 | 8.535 | 8.618 | 25,968 | +0.07(+0.79%) |
Sep 21, 2021 | 8.580 | 8.685 | 8.504 | 8.550 | 15,462 | +0.02(+0.18%) |
Sep 20, 2021 | 8.542 | 8.663 | 8.535 | 8.535 | 29,200 | -0.15(-1.74%) |
Sep 17, 2021 | 8.723 | 8.732 | 8.670 | 8.685 | 28,279 | -0.09(-1.03%) |
Sep 16, 2021 | 8.708 | 8.776 | 8.640 | 8.776 | 22,887 | +0.10(+1.13%) |
Sep 15, 2021 | 8.535 | 8.806 | 8.515 | 8.678 | 58,602 | +0.15(+1.77%) |
Sep 14, 2021 | 8.550 | 8.639 | 8.519 | 8.527 | 25,373 | -0.01(-0.09%) |
Sep 13, 2021 | 8.640 | 8.640 | 8.535 | 8.535 | 49,628 | -0.09(-1.05%) |
Sep 10, 2021 | 8.640 | 8.692 | 8.625 | 8.625 | 30,430 | -0.05(-0.52%) |
Sep 09, 2021 | 8.708 | 8.753 | 8.633 | 8.670 | 25,322 | +0.00(+0.00%) |
Sep 08, 2021 | 8.431 | 8.693 | 8.431 | 8.670 | 96,978 | +0.26(+3.12%) |
Sep 07, 2021 | 8.506 | 8.535 | 8.348 | 8.408 | 99,960 | -0.16(-1.84%) |
Sep 03, 2021 | 8.715 | 8.730 | 8.431 | 8.565 | 72,216 | -0.13(-1.47%) |
Sep 02, 2021 | 8.805 | 8.805 | 8.670 | 8.693 | 69,467 | -0.07(-0.85%) |