Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.171 | 8.464 | 8.171 | 8.171 | 260,005 | -0.01(-0.11%) |
Nov 29, 2021 | 8.003 | 8.225 | 7.950 | 8.180 | 210,684 | +0.11(+1.32%) |
Nov 26, 2021 | 8.136 | 8.154 | 7.834 | 8.074 | 151,760 | +0.01(+0.11%) |
Nov 24, 2021 | 7.994 | 8.171 | 7.950 | 8.065 | 100,543 | -0.04(-0.44%) |
Nov 23, 2021 | 8.092 | 8.154 | 7.941 | 8.100 | 147,295 | -0.12(-1.51%) |
Nov 22, 2021 | 8.233 | 8.384 | 7.923 | 8.225 | 303,575 | -0.04(-0.54%) |
Nov 19, 2021 | 8.642 | 8.713 | 8.233 | 8.269 | 138,593 | -0.42(-4.80%) |
Nov 18, 2021 | 8.766 | 8.686 | 8.588 | 8.686 | 153,864 | -0.07(-0.81%) |
Nov 17, 2021 | 8.890 | 8.961 | 8.659 | 8.757 | 119,978 | +0.04(+0.51%) |
Nov 16, 2021 | 8.872 | 9.005 | 8.650 | 8.713 | 114,518 | -0.22(-2.48%) |
Nov 15, 2021 | 8.908 | 8.979 | 8.810 | 8.934 | 140,107 | -0.04(-0.40%) |
Nov 12, 2021 | 8.828 | 9.085 | 8.624 | 8.970 | 219,783 | +0.07(+0.80%) |
Nov 11, 2021 | 8.695 | 9.005 | 8.624 | 8.899 | 352,083 | +0.52(+6.25%) |
Nov 10, 2021 | 8.491 | 8.367 | 8.375 | 239,791 | +0.10(+1.18%) | |
Nov 09, 2021 | 8.189 | 8.304 | 7.985 | 8.278 | 138,967 | +0.07(+0.86%) |
Nov 08, 2021 | 8.269 | 8.269 | 8.074 | 8.207 | 147,658 | +0.04(+0.54%) |
Nov 05, 2021 | 8.047 | 8.163 | 7.879 | 8.163 | 194,091 | +0.21(+2.68%) |
Nov 04, 2021 | 8.127 | 8.296 | 7.887 | 7.950 | 185,451 | -0.07(-0.88%) |
Nov 03, 2021 | 7.808 | 8.074 | 7.666 | 8.021 | 141,039 | +0.14(+1.80%) |
Nov 02, 2021 | 7.896 | 7.932 | 7.710 | 7.879 | 235,200 | -0.06(-0.78%) |
Nov 01, 2021 | 8.003 | 8.118 | 8.003 | 7.941 | 140,210 | -0.06(-0.78%) |
Oct 29, 2021 | 8.074 | 8.083 | 7.861 | 8.003 | 219,396 | -0.24(-2.91%) |
Oct 28, 2021 | 8.340 | 8.517 | 8.225 | 8.242 | 138,646 | -0.17(-2.00%) |
Oct 27, 2021 | 8.225 | 8.517 | 8.136 | 8.411 | 299,018 | +0.20(+2.49%) |
Oct 26, 2021 | 8.233 | 8.207 | 216,432 | -0.08(-0.96%) | ||
Oct 25, 2021 | 8.331 | 8.393 | 8.216 | 8.287 | 141,622 | +0.16(+1.97%) |
Oct 22, 2021 | 8.296 | 8.438 | 8.056 | 8.127 | 295,200 | -0.06(-0.76%) |
Oct 21, 2021 | 8.109 | 8.198 | 8.043 | 8.189 | 174,212 | -0.06(-0.75%) |
Oct 20, 2021 | 8.189 | 8.384 | 8.180 | 8.251 | 155,290 | +0.12(+1.42%) |
Oct 19, 2021 | 8.260 | 8.272 | 8.021 | 8.136 | 160,027 | +0.04(+0.44%) |
Oct 18, 2021 | 8.145 | 8.225 | 8.029 | 8.100 | 129,632 | -0.07(-0.87%) |
Oct 15, 2021 | 8.029 | 8.340 | 7.932 | 8.171 | 274,838 | -0.08(-0.97%) |
Oct 14, 2021 | 8.171 | 8.358 | 8.092 | 8.251 | 271,735 | +0.27(+3.33%) |
Oct 13, 2021 | 7.879 | 8.109 | 7.843 | 7.985 | 374,185 | +0.22(+2.86%) |
Oct 12, 2021 | 7.559 | 7.781 | 7.497 | 7.763 | 282,367 | +0.34(+4.54%) |
Oct 11, 2021 | 7.506 | 7.648 | 7.408 | 7.426 | 156,605 | -0.08(-1.06%) |
Oct 08, 2021 | 7.630 | 7.666 | 7.408 | 7.506 | 304,125 | +0.12(+1.68%) |
Oct 07, 2021 | 7.462 | 7.577 | 7.337 | 7.382 | 261,382 | -0.15(-2.00%) |
Oct 06, 2021 | 7.240 | 7.533 | 7.240 | 7.533 | 169,853 | +0.20(+2.66%) |
Oct 05, 2021 | 7.337 | 7.355 | 7.107 | 7.337 | 152,525 | -0.03(-0.36%) |
Oct 04, 2021 | 7.231 | 7.524 | 7.231 | 7.364 | 204,853 | +0.08(+1.10%) |
Oct 01, 2021 | 7.231 | 7.337 | 7.160 | 7.284 | 165,625 | +0.11(+1.48%) |
Sep 30, 2021 | 7.027 | 7.275 | 7.027 | 7.178 | 244,629 | +0.18(+2.53%) |
Sep 29, 2021 | 7.231 | 7.231 | 6.991 | 7.000 | 293,519 | -0.30(-4.13%) |
Sep 28, 2021 | 7.329 | 7.377 | 7.187 | 7.302 | 255,210 | -0.21(-2.83%) |
Sep 27, 2021 | 7.586 | 7.728 | 7.515 | 7.515 | 193,328 | -0.09(-1.17%) |
Sep 24, 2021 | 7.639 | 7.781 | 7.595 | 7.604 | 138,130 | -0.04(-0.58%) |
Sep 23, 2021 | 7.781 | 7.799 | 7.639 | 7.648 | 167,549 | -0.13(-1.71%) |
Sep 22, 2021 | 7.799 | 8.074 | 7.728 | 7.781 | 359,876 | +0.03(+0.40%) |
Sep 21, 2021 | 7.802 | 7.922 | 7.681 | 7.750 | 371,161 | -0.15(-1.96%) |
Sep 20, 2021 | 7.707 | 7.914 | 7.612 | 7.905 | 205,222 | +0.12(+1.55%) |
Sep 17, 2021 | 7.690 | 7.810 | 7.569 | 7.784 | 526,089 | +0.15(+1.92%) |
Sep 16, 2021 | 7.638 | 7.707 | 7.466 | 7.638 | 385,472 | -0.32(-4.00%) |
Sep 15, 2021 | 7.784 | 7.974 | 7.734 | 7.957 | 193,518 | -0.03(-0.43%) |
Sep 14, 2021 | 8.198 | 8.198 | 7.931 | 7.991 | 271,291 | -0.15(-1.80%) |
Sep 13, 2021 | 7.767 | 8.275 | 7.767 | 8.138 | 232,374 | +0.34(+4.42%) |
Sep 10, 2021 | 7.931 | 7.948 | 7.793 | 7.793 | 167,323 | -0.17(-2.16%) |
Sep 09, 2021 | 8.008 | 8.060 | 7.784 | 7.965 | 283,435 | -0.14(-1.70%) |
Sep 08, 2021 | 8.051 | 8.163 | 7.991 | 8.103 | 137,666 | +0.08(+0.97%) |
Sep 07, 2021 | 8.327 | 8.327 | 8.026 | 8.026 | 162,629 | -0.42(-4.99%) |
Sep 03, 2021 | 8.258 | 8.482 | 8.181 | 8.448 | 199,989 | +0.34(+4.14%) |
Sep 02, 2021 | 8.224 | 8.224 | 8.026 | 8.112 | 210,771 | -0.27(-3.19%) |