Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.330 | 8.330 | 8.250 | 8.295 | 175,972 | -0.04(-0.42%) |
Nov 29, 2021 | 8.450 | 8.450 | 8.300 | 8.330 | 52,998 | -0.08(-0.95%) |
Nov 26, 2021 | 8.410 | 8.510 | 8.310 | 8.410 | 15,202 | -0.27(-3.11%) |
Nov 24, 2021 | 8.660 | 8.690 | 8.623 | 8.680 | 18,504 | -0.03(-0.34%) |
Nov 23, 2021 | 8.690 | 8.750 | 8.678 | 8.710 | 14,018 | -0.02(-0.23%) |
Nov 22, 2021 | 8.735 | 8.765 | 8.660 | 8.730 | 15,146 | +0.23(+2.71%) |
Nov 19, 2021 | 8.535 | 8.590 | 8.500 | 8.500 | 9,868 | -0.16(-1.89%) |
Nov 18, 2021 | 8.650 | 8.680 | 8.664 | 8.664 | 62,951 | -0.08(-0.87%) |
Nov 17, 2021 | 8.700 | 8.750 | 8.700 | 8.740 | 15,416 | +0.03(+0.34%) |
Nov 16, 2021 | 8.780 | 8.860 | 8.710 | 8.710 | 18,617 | -0.09(-1.02%) |
Nov 15, 2021 | 8.900 | 8.950 | 8.800 | 8.800 | 15,375 | -0.03(-0.34%) |
Nov 12, 2021 | 8.805 | 8.830 | 8.802 | 8.830 | 8,506 | +0.07(+0.80%) |
Nov 11, 2021 | 8.700 | 8.800 | 8.700 | 8.760 | 9,204 | +0.08(+0.92%) |
Nov 10, 2021 | 8.860 | 8.680 | 3,694 | +0.05(+0.58%) | ||
Nov 09, 2021 | 8.570 | 8.670 | 8.570 | 8.630 | 13,128 | +0.05(+0.58%) |
Nov 08, 2021 | 8.730 | 8.730 | 8.520 | 8.580 | 29,280 | +0.00(+0.00%) |
Nov 05, 2021 | 8.535 | 8.580 | 8.480 | 8.580 | 8,170 | +0.12(+1.42%) |
Nov 04, 2021 | 8.400 | 8.470 | 8.400 | 8.460 | 15,974 | +0.05(+0.59%) |
Nov 03, 2021 | 8.394 | 8.450 | 8.350 | 8.410 | 34,706 | -0.05(-0.59%) |
Nov 02, 2021 | 8.412 | 8.460 | 8.400 | 8.460 | 17,917 | -0.04(-0.47%) |
Nov 01, 2021 | 8.580 | 8.490 | 8.463 | 8.500 | 11,118 | +0.01(+0.12%) |
Oct 29, 2021 | 8.630 | 8.630 | 8.470 | 8.490 | 7,828 | -0.61(-6.69%) |
Oct 28, 2021 | 9.140 | 9.140 | 9.030 | 9.099 | 6,425 | +0.05(+0.60%) |
Oct 27, 2021 | 9.010 | 9.124 | 9.010 | 9.045 | 8,132 | -0.21(-2.22%) |
Oct 26, 2021 | 9.200 | 9.250 | 11,885 | +0.13(+1.43%) | ||
Oct 25, 2021 | 9.090 | 9.120 | 9.070 | 9.120 | 4,815 | +0.12(+1.33%) |
Oct 22, 2021 | 8.989 | 9.000 | 8.985 | 9.000 | 5,682 | +0.08(+0.85%) |
Oct 21, 2021 | 8.970 | 8.970 | 8.911 | 8.925 | 9,076 | +0.04(+0.50%) |
Oct 20, 2021 | 8.880 | 8.900 | 8.850 | 8.880 | 3,975 | -0.13(-1.44%) |
Oct 19, 2021 | 8.950 | 9.050 | 8.950 | 9.010 | 32,086 | +0.06(+0.67%) |
Oct 18, 2021 | 8.940 | 8.975 | 8.890 | 8.950 | 30,235 | +0.08(+0.90%) |
Oct 15, 2021 | 8.760 | 8.980 | 8.760 | 8.870 | 71,676 | +0.33(+3.86%) |
Oct 14, 2021 | 8.540 | 8.550 | 8.500 | 8.540 | 8,745 | +0.14(+1.67%) |
Oct 13, 2021 | 8.340 | 8.440 | 8.340 | 8.400 | 6,147 | +0.09(+1.02%) |
Oct 12, 2021 | 8.300 | 8.440 | 8.270 | 8.315 | 19,240 | +0.09(+1.09%) |
Oct 11, 2021 | 8.300 | 8.300 | 8.200 | 8.225 | 5,453 | -0.12(-1.38%) |
Oct 08, 2021 | 8.410 | 8.430 | 8.340 | 8.340 | 5,641 | -0.07(-0.83%) |
Oct 07, 2021 | 8.440 | 8.490 | 8.380 | 8.410 | 25,354 | +0.04(+0.42%) |
Oct 06, 2021 | 8.394 | 8.400 | 8.260 | 8.375 | 13,311 | +0.02(+0.18%) |
Oct 05, 2021 | 8.260 | 8.490 | 8.260 | 8.360 | 27,140 | +0.02(+0.30%) |
Oct 04, 2021 | 8.342 | 8.450 | 8.320 | 8.335 | 9,647 | -0.04(-0.54%) |
Oct 01, 2021 | 8.350 | 8.380 | 8.280 | 8.380 | 11,876 | -0.08(-0.95%) |
Sep 30, 2021 | 8.435 | 8.460 | 8.370 | 8.460 | 21,110 | +0.01(+0.12%) |
Sep 29, 2021 | 8.444 | 8.450 | 8.390 | 8.450 | 3,366 | -0.01(-0.06%) |
Sep 28, 2021 | 8.515 | 8.555 | 8.420 | 8.455 | 13,963 | -0.19(-2.14%) |
Sep 27, 2021 | 8.633 | 8.713 | 8.580 | 8.640 | 11,391 | +0.24(+2.80%) |
Sep 24, 2021 | 8.475 | 8.475 | 8.380 | 8.405 | 7,326 | +0.01(+0.18%) |
Sep 23, 2021 | 8.370 | 8.390 | 8.330 | 8.390 | 15,177 | +0.23(+2.82%) |
Sep 22, 2021 | 8.370 | 8.370 | 8.150 | 8.160 | 35,394 | +0.11(+1.37%) |
Sep 21, 2021 | 8.120 | 8.160 | 7.990 | 8.050 | 27,346 | +0.07(+0.88%) |
Sep 20, 2021 | 8.065 | 8.070 | 7.950 | 7.980 | 23,261 | -0.30(-3.62%) |
Sep 17, 2021 | 8.400 | 8.400 | 8.270 | 8.280 | 11,653 | -0.04(-0.48%) |
Sep 16, 2021 | 8.290 | 8.350 | 8.230 | 8.320 | 23,187 | +0.07(+0.85%) |
Sep 15, 2021 | 8.255 | 8.320 | 8.190 | 8.250 | 53,386 | -0.15(-1.79%) |
Sep 14, 2021 | 8.525 | 8.525 | 8.330 | 8.400 | 26,866 | -0.15(-1.75%) |
Sep 13, 2021 | 8.520 | 8.550 | 8.460 | 8.550 | 10,753 | +0.14(+1.66%) |
Sep 10, 2021 | 8.470 | 8.470 | 8.360 | 8.410 | 9,291 | -0.08(-1.00%) |
Sep 09, 2021 | 8.510 | 8.528 | 8.450 | 8.495 | 10,243 | +0.06(+0.77%) |
Sep 08, 2021 | 8.560 | 8.560 | 8.410 | 8.430 | 7,278 | -0.09(-1.06%) |
Sep 07, 2021 | 8.620 | 8.620 | 8.520 | 8.520 | 5,726 | -0.07(-0.84%) |
Sep 03, 2021 | 8.600 | 8.655 | 8.560 | 8.592 | 16,758 | -0.01(-0.09%) |
Sep 02, 2021 | 8.630 | 8.820 | 8.600 | 8.600 | 16,100 | +0.12(+1.42%) |