Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.160 | 8.400 | 7.913 | 8.220 | 222,390 | -0.05(-0.60%) |
Nov 29, 2021 | 8.370 | 8.490 | 8.212 | 8.270 | 129,595 | +0.12(+1.47%) |
Nov 26, 2021 | 8.380 | 8.490 | 8.040 | 8.150 | 225,309 | -0.53(-6.11%) |
Nov 24, 2021 | 8.550 | 8.750 | 8.400 | 8.680 | 131,473 | -0.01(-0.12%) |
Nov 23, 2021 | 8.620 | 8.880 | 8.490 | 8.690 | 160,467 | +0.02(+0.23%) |
Nov 22, 2021 | 8.900 | 9.150 | 8.670 | 8.670 | 265,184 | -0.14(-1.59%) |
Nov 19, 2021 | 8.690 | 8.900 | 8.690 | 8.810 | 131,526 | +0.05(+0.57%) |
Nov 18, 2021 | 8.890 | 8.770 | 8.700 | 8.760 | 392,547 | -0.03(-0.34%) |
Nov 17, 2021 | 9.020 | 9.050 | 8.720 | 8.790 | 179,778 | -0.20(-2.22%) |
Nov 16, 2021 | 9.080 | 9.140 | 8.960 | 8.990 | 204,380 | -0.18(-1.96%) |
Nov 15, 2021 | 9.230 | 9.330 | 9.000 | 9.170 | 232,308 | +0.06(+0.66%) |
Nov 12, 2021 | 9.080 | 9.176 | 9.010 | 9.110 | 155,296 | +0.07(+0.77%) |
Nov 11, 2021 | 8.810 | 9.130 | 8.800 | 9.040 | 173,225 | +0.31(+3.55%) |
Nov 10, 2021 | 8.960 | 8.730 | 245,405 | -0.40(-4.38%) | ||
Nov 09, 2021 | 9.340 | 9.400 | 8.900 | 9.130 | 197,774 | -0.19(-2.04%) |
Nov 08, 2021 | 9.300 | 9.449 | 9.250 | 9.320 | 183,699 | +0.10(+1.08%) |
Nov 05, 2021 | 9.270 | 9.600 | 9.070 | 9.220 | 310,106 | +0.05(+0.55%) |
Nov 04, 2021 | 8.920 | 9.300 | 8.870 | 9.170 | 532,522 | +0.42(+4.80%) |
Nov 03, 2021 | 8.490 | 8.815 | 8.400 | 8.750 | 174,344 | +0.20(+2.34%) |
Nov 02, 2021 | 8.430 | 8.630 | 8.320 | 8.550 | 186,069 | +0.04(+0.47%) |
Nov 01, 2021 | 8.170 | 8.700 | 8.170 | 8.510 | 275,854 | +0.34(+4.16%) |
Oct 29, 2021 | 7.830 | 8.250 | 7.670 | 8.170 | 498,108 | +0.29(+3.68%) |
Oct 28, 2021 | 8.014 | 8.080 | 7.030 | 7.880 | 1,111,837 | -0.70(-8.16%) |
Oct 27, 2021 | 8.500 | 8.860 | 8.530 | 8.580 | 210,002 | +0.03(+0.35%) |
Oct 26, 2021 | 8.800 | 8.550 | 213,179 | -0.13(-1.50%) | ||
Oct 25, 2021 | 8.530 | 8.791 | 8.530 | 8.680 | 249,215 | +0.14(+1.64%) |
Oct 22, 2021 | 8.600 | 8.713 | 8.460 | 8.540 | 202,246 | -0.12(-1.39%) |
Oct 21, 2021 | 8.490 | 8.750 | 8.440 | 8.660 | 215,877 | +0.09(+1.05%) |
Oct 20, 2021 | 8.430 | 8.660 | 8.380 | 8.570 | 129,255 | +0.07(+0.82%) |
Oct 19, 2021 | 8.450 | 8.540 | 8.280 | 8.500 | 105,792 | +0.12(+1.43%) |
Oct 18, 2021 | 8.055 | 8.440 | 8.002 | 8.380 | 252,888 | +0.21(+2.57%) |
Oct 15, 2021 | 8.390 | 8.390 | 8.170 | 8.170 | 207,298 | -0.08(-0.97%) |
Oct 14, 2021 | 8.290 | 8.340 | 8.150 | 8.250 | 167,787 | +0.13(+1.60%) |
Oct 13, 2021 | 8.090 | 8.280 | 8.050 | 8.120 | 146,681 | +0.07(+0.87%) |
Oct 12, 2021 | 8.040 | 8.120 | 7.930 | 8.050 | 118,210 | +0.05(+0.63%) |
Oct 11, 2021 | 8.030 | 8.183 | 7.980 | 8.000 | 199,148 | -0.06(-0.74%) |
Oct 08, 2021 | 8.080 | 8.150 | 8.010 | 8.060 | 138,279 | +0.03(+0.37%) |
Oct 07, 2021 | 7.990 | 8.240 | 7.975 | 8.030 | 148,823 | +0.17(+2.16%) |
Oct 06, 2021 | 7.770 | 7.990 | 7.770 | 7.860 | 165,071 | -0.05(-0.63%) |
Oct 05, 2021 | 7.980 | 8.120 | 7.820 | 7.910 | 402,910 | -0.02(-0.25%) |
Oct 04, 2021 | 8.220 | 8.300 | 7.810 | 7.930 | 373,042 | -0.35(-4.23%) |
Oct 01, 2021 | 8.380 | 8.410 | 8.070 | 8.280 | 209,045 | -0.05(-0.60%) |
Sep 30, 2021 | 7.980 | 8.385 | 7.920 | 8.330 | 656,675 | +0.41(+5.18%) |
Sep 29, 2021 | 8.330 | 8.400 | 7.890 | 7.920 | 395,707 | -0.37(-4.46%) |
Sep 28, 2021 | 8.710 | 8.800 | 8.120 | 8.290 | 719,721 | -0.51(-5.80%) |
Sep 27, 2021 | 8.620 | 9.010 | 8.620 | 8.800 | 481,729 | +0.20(+2.33%) |
Sep 24, 2021 | 8.560 | 8.723 | 8.550 | 8.600 | 297,568 | -0.10(-1.15%) |
Sep 23, 2021 | 8.230 | 8.780 | 8.180 | 8.700 | 737,279 | +0.54(+6.62%) |
Sep 22, 2021 | 7.970 | 8.209 | 7.910 | 8.160 | 396,559 | +0.31(+3.95%) |
Sep 21, 2021 | 7.640 | 8.080 | 7.550 | 7.850 | 1,605,817 | +0.35(+4.67%) |
Sep 20, 2021 | 7.680 | 7.700 | 7.360 | 7.500 | 689,552 | -0.42(-5.30%) |
Sep 17, 2021 | 7.530 | 7.940 | 7.330 | 7.920 | 2,954,135 | +0.40(+5.32%) |
Sep 16, 2021 | 7.520 | 7.610 | 7.310 | 7.520 | 559,658 | -0.14(-1.83%) |
Sep 15, 2021 | 7.680 | 7.760 | 7.260 | 7.660 | 991,616 | -0.11(-1.42%) |
Sep 14, 2021 | 7.820 | 8.237 | 7.455 | 7.770 | 1,384,985 | +0.09(+1.17%) |
Sep 13, 2021 | 9.060 | 9.060 | 6.530 | 7.680 | 5,037,427 | -1.55(-16.79%) |
Sep 10, 2021 | 9.270 | 9.380 | 9.190 | 9.230 | 210,487 | +0.06(+0.65%) |
Sep 09, 2021 | 9.170 | 9.360 | 9.100 | 9.170 | 213,909 | -0.07(-0.76%) |
Sep 08, 2021 | 9.600 | 9.649 | 9.210 | 9.240 | 236,969 | -0.41(-4.25%) |
Sep 07, 2021 | 9.870 | 9.950 | 9.560 | 9.650 | 168,546 | -0.16(-1.63%) |
Sep 03, 2021 | 9.720 | 9.990 | 9.630 | 9.810 | 188,797 | +0.09(+0.93%) |
Sep 02, 2021 | 9.390 | 9.910 | 9.300 | 9.720 | 240,851 | +0.42(+4.52%) |