Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 7.790 | 8.012 | 7.675 | 7.675 | 9,074 | -0.20(-2.48%) |
Nov 29, 2021 | 8.010 | 8.150 | 7.840 | 7.870 | 54,673 | -0.12(-1.50%) |
Nov 26, 2021 | 8.240 | 8.360 | 7.990 | 7.990 | 11,709 | -0.36(-4.31%) |
Nov 24, 2021 | 8.086 | 8.400 | 8.086 | 8.350 | 9,285 | +0.18(+2.20%) |
Nov 23, 2021 | 8.470 | 8.480 | 8.170 | 8.170 | 6,578 | +0.00(+0.00%) |
Nov 22, 2021 | 8.320 | 8.480 | 8.070 | 8.170 | 13,149 | +0.02(+0.25%) |
Nov 19, 2021 | 8.250 | 8.750 | 8.070 | 8.150 | 34,498 | -0.22(-2.63%) |
Nov 18, 2021 | 8.370 | 8.390 | 8.265 | 8.370 | 2,402 | +0.08(+0.97%) |
Nov 17, 2021 | 8.330 | 8.480 | 8.200 | 8.290 | 8,125 | -0.11(-1.31%) |
Nov 16, 2021 | 8.570 | 8.646 | 8.397 | 8.400 | 7,841 | -0.28(-3.23%) |
Nov 15, 2021 | 8.600 | 8.770 | 8.523 | 8.680 | 15,437 | +0.12(+1.40%) |
Nov 12, 2021 | 8.270 | 8.767 | 8.270 | 8.560 | 23,103 | +0.39(+4.77%) |
Nov 11, 2021 | 8.190 | 8.260 | 8.072 | 8.170 | 18,788 | -0.03(-0.37%) |
Nov 10, 2021 | 8.200 | 8.200 | 55,014 | -0.01(-0.12%) | ||
Nov 09, 2021 | 8.490 | 8.490 | 8.080 | 8.210 | 33,523 | -0.34(-3.98%) |
Nov 08, 2021 | 8.590 | 8.690 | 8.410 | 8.550 | 19,911 | +0.05(+0.59%) |
Nov 05, 2021 | 8.795 | 8.840 | 8.500 | 8.500 | 8,802 | -0.35(-3.98%) |
Nov 04, 2021 | 8.940 | 9.090 | 8.852 | 8.852 | 15,040 | -0.10(-1.09%) |
Nov 03, 2021 | 8.700 | 9.027 | 8.700 | 8.950 | 14,626 | +0.25(+2.87%) |
Nov 02, 2021 | 8.550 | 8.730 | 8.439 | 8.700 | 22,517 | +0.24(+2.90%) |
Nov 01, 2021 | 8.410 | 8.574 | 8.440 | 8.455 | 3,920 | +0.02(+0.18%) |
Oct 29, 2021 | 8.420 | 8.590 | 8.410 | 8.440 | 5,062 | +0.02(+0.20%) |
Oct 28, 2021 | 8.570 | 8.570 | 8.410 | 8.423 | 5,766 | -0.04(-0.44%) |
Oct 27, 2021 | 8.460 | 8.460 | 8.460 | 8.460 | 3,720 | -0.09(-1.05%) |
Oct 26, 2021 | 8.600 | 8.470 | 8.550 | 5,524 | +0.08(+0.94%) | |
Oct 25, 2021 | 8.460 | 8.742 | 8.459 | 8.470 | 20,223 | -0.01(-0.12%) |
Oct 22, 2021 | 8.520 | 8.520 | 8.410 | 8.480 | 4,867 | -0.03(-0.35%) |
Oct 21, 2021 | 8.630 | 8.630 | 8.510 | 8.510 | 3,728 | -0.10(-1.16%) |
Oct 20, 2021 | 8.710 | 8.763 | 8.600 | 8.610 | 10,303 | -0.16(-1.82%) |
Oct 19, 2021 | 8.750 | 8.775 | 8.710 | 8.769 | 3,653 | +0.01(+0.16%) |
Oct 18, 2021 | 8.920 | 8.920 | 8.755 | 8.755 | 3,004 | -0.15(-1.74%) |
Oct 15, 2021 | 8.920 | 8.945 | 8.899 | 8.910 | 3,105 | -0.03(-0.34%) |
Oct 14, 2021 | 8.980 | 8.990 | 8.900 | 8.940 | 4,623 | +0.08(+0.93%) |
Oct 13, 2021 | 8.850 | 8.858 | 8.810 | 8.858 | 1,274 | +0.03(+0.34%) |
Oct 12, 2021 | 8.930 | 8.930 | 8.800 | 8.828 | 1,720 | -0.05(-0.58%) |
Oct 11, 2021 | 8.890 | 8.900 | 8.880 | 8.880 | 895 | +0.05(+0.57%) |
Oct 08, 2021 | 8.790 | 8.900 | 8.790 | 8.830 | 4,478 | -0.07(-0.79%) |
Oct 07, 2021 | 8.950 | 9.060 | 8.810 | 8.900 | 11,740 | +0.08(+0.87%) |
Oct 06, 2021 | 9.010 | 9.180 | 8.823 | 8.823 | 10,309 | -0.19(-2.07%) |
Oct 05, 2021 | 9.030 | 9.300 | 8.827 | 9.010 | 12,145 | +0.01(+0.11%) |
Oct 04, 2021 | 8.960 | 9.035 | 8.812 | 9.000 | 18,727 | +0.11(+1.24%) |
Oct 01, 2021 | 8.890 | 9.090 | 8.790 | 8.890 | 63,132 | -0.07(-0.78%) |
Sep 30, 2021 | 8.710 | 8.990 | 8.710 | 8.960 | 6,335 | +0.16(+1.82%) |
Sep 29, 2021 | 8.970 | 9.085 | 8.660 | 8.800 | 21,449 | -0.09(-1.01%) |
Sep 28, 2021 | 8.910 | 8.980 | 8.779 | 8.890 | 6,982 | -0.01(-0.11%) |
Sep 27, 2021 | 8.740 | 9.000 | 8.740 | 8.900 | 3,014 | -0.06(-0.67%) |
Sep 24, 2021 | 9.130 | 9.150 | 8.780 | 8.960 | 10,926 | +0.01(+0.11%) |
Sep 23, 2021 | 9.050 | 9.130 | 8.700 | 8.950 | 26,295 | -0.17(-1.86%) |
Sep 22, 2021 | 9.000 | 9.120 | 8.990 | 9.120 | 6,696 | +0.20(+2.24%) |
Sep 21, 2021 | 8.970 | 9.084 | 8.920 | 8.920 | 20,382 | -0.10(-1.11%) |
Sep 20, 2021 | 8.790 | 9.080 | 8.380 | 9.020 | 10,751 | -0.03(-0.33%) |
Sep 17, 2021 | 8.730 | 9.050 | 8.050 | 9.050 | 46,928 | +0.27(+3.05%) |
Sep 16, 2021 | 8.970 | 8.970 | 8.769 | 8.782 | 4,862 | -0.20(-2.20%) |
Sep 15, 2021 | 8.990 | 8.990 | 8.740 | 8.980 | 2,886 | +0.08(+0.90%) |
Sep 14, 2021 | 9.100 | 9.100 | 8.587 | 8.900 | 20,944 | -0.10(-1.11%) |
Sep 13, 2021 | 9.230 | 9.895 | 8.990 | 9.000 | 17,086 | -0.17(-1.85%) |
Sep 10, 2021 | 9.700 | 9.904 | 9.170 | 9.170 | 24,284 | -0.33(-3.47%) |
Sep 09, 2021 | 9.110 | 9.800 | 9.110 | 9.500 | 47,293 | +0.49(+5.44%) |
Sep 08, 2021 | 9.200 | 9.210 | 9.000 | 9.010 | 4,152 | -0.01(-0.06%) |
Sep 07, 2021 | 9.330 | 9.330 | 9.015 | 9.015 | 8,707 | -0.32(-3.48%) |
Sep 03, 2021 | 8.950 | 9.340 | 8.880 | 9.340 | 29,272 | +0.33(+3.66%) |
Sep 02, 2021 | 9.120 | 9.280 | 9.010 | 9.010 | 28,577 | -0.11(-1.21%) |