Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.590 | 8.690 | 8.590 | 8.660 | 135,179 | -0.04(-0.46%) |
Nov 29, 2021 | 8.730 | 8.740 | 8.620 | 8.700 | 85,137 | -0.04(-0.40%) |
Nov 26, 2021 | 8.750 | 8.980 | 8.720 | 8.735 | 38,963 | -0.14(-1.57%) |
Nov 24, 2021 | 8.877 | 8.880 | 8.830 | 8.874 | 55,205 | +0.00(+0.05%) |
Nov 23, 2021 | 8.610 | 8.960 | 8.610 | 8.870 | 321,546 | -0.02(-0.22%) |
Nov 22, 2021 | 8.925 | 8.950 | 8.800 | 8.890 | 154,544 | +0.00(+0.00%) |
Nov 19, 2021 | 8.840 | 8.920 | 8.840 | 8.890 | 141,323 | +0.04(+0.40%) |
Nov 18, 2021 | 8.860 | 8.860 | 8.852 | 8.855 | 84,671 | +0.01(+0.06%) |
Nov 17, 2021 | 8.870 | 8.890 | 8.840 | 8.850 | 93,968 | -0.01(-0.11%) |
Nov 16, 2021 | 8.880 | 8.920 | 8.840 | 8.860 | 84,099 | -0.01(-0.11%) |
Nov 15, 2021 | 8.850 | 8.880 | 8.836 | 8.870 | 153,599 | +0.06(+0.68%) |
Nov 12, 2021 | 8.820 | 8.840 | 8.810 | 8.810 | 84,272 | -0.03(-0.34%) |
Nov 11, 2021 | 8.700 | 8.880 | 8.700 | 8.840 | 109,720 | +0.11(+1.26%) |
Nov 10, 2021 | 8.750 | 8.730 | 69,989 | -0.04(-0.46%) | ||
Nov 09, 2021 | 8.790 | 8.811 | 8.760 | 8.770 | 87,786 | -0.06(-0.68%) |
Nov 08, 2021 | 8.910 | 8.910 | 8.810 | 8.830 | 25,578 | +0.09(+1.03%) |
Nov 05, 2021 | 8.760 | 8.790 | 8.740 | 8.740 | 92,241 | -0.05(-0.57%) |
Nov 04, 2021 | 8.803 | 8.820 | 8.760 | 8.790 | 118,836 | -0.10(-1.12%) |
Nov 03, 2021 | 8.780 | 8.890 | 8.780 | 8.890 | 52,044 | +0.05(+0.57%) |
Nov 02, 2021 | 8.940 | 8.940 | 8.820 | 8.840 | 52,413 | -0.04(-0.45%) |
Nov 01, 2021 | 8.920 | 8.880 | 8.840 | 8.880 | 83,733 | +0.00(+0.00%) |
Oct 29, 2021 | 8.850 | 8.950 | 8.780 | 8.880 | 73,285 | +0.02(+0.23%) |
Oct 28, 2021 | 8.820 | 8.860 | 8.730 | 8.860 | 41,032 | +0.03(+0.34%) |
Oct 27, 2021 | 9.070 | 8.870 | 8.820 | 8.830 | 82,944 | -0.07(-0.79%) |
Oct 26, 2021 | 8.870 | 8.900 | 157,664 | +0.03(+0.34%) | ||
Oct 25, 2021 | 8.865 | 8.880 | 8.840 | 8.870 | 108,598 | +0.00(+0.00%) |
Oct 22, 2021 | 8.770 | 8.900 | 8.770 | 8.870 | 99,253 | +0.03(+0.34%) |
Oct 21, 2021 | 8.780 | 8.840 | 8.770 | 8.840 | 70,323 | +0.04(+0.45%) |
Oct 20, 2021 | 8.820 | 8.830 | 8.780 | 8.800 | 76,664 | -0.09(-1.01%) |
Oct 19, 2021 | 8.830 | 8.890 | 8.810 | 8.890 | 91,592 | +0.17(+1.95%) |
Oct 18, 2021 | 8.850 | 8.850 | 8.710 | 8.720 | 110,602 | -0.09(-1.02%) |
Oct 15, 2021 | 8.720 | 8.820 | 8.720 | 8.810 | 144,813 | +0.05(+0.57%) |
Oct 14, 2021 | 8.744 | 8.760 | 8.720 | 8.760 | 91,305 | -0.03(-0.34%) |
Oct 13, 2021 | 8.810 | 8.840 | 8.710 | 8.790 | 112,638 | +0.04(+0.46%) |
Oct 12, 2021 | 8.750 | 8.770 | 8.710 | 8.750 | 91,466 | +0.12(+1.39%) |
Oct 11, 2021 | 8.940 | 8.940 | 8.600 | 8.630 | 93,367 | -0.08(-0.98%) |
Oct 08, 2021 | 8.780 | 8.780 | 8.710 | 8.715 | 51,497 | -0.05(-0.63%) |
Oct 07, 2021 | 8.780 | 8.790 | 8.700 | 8.770 | 73,574 | +0.07(+0.80%) |
Oct 06, 2021 | 8.646 | 8.710 | 8.640 | 8.700 | 99,516 | +0.00(+0.00%) |
Oct 05, 2021 | 8.695 | 8.750 | 8.695 | 8.700 | 69,351 | +0.07(+0.81%) |
Oct 04, 2021 | 8.640 | 8.720 | 8.620 | 8.630 | 156,492 | -0.13(-1.48%) |
Oct 01, 2021 | 8.730 | 8.770 | 8.660 | 8.760 | 122,511 | -0.03(-0.34%) |
Sep 30, 2021 | 8.730 | 8.811 | 8.730 | 8.790 | 62,635 | +0.04(+0.46%) |
Sep 29, 2021 | 8.800 | 8.800 | 8.750 | 8.750 | 86,673 | +0.08(+0.92%) |
Sep 28, 2021 | 8.650 | 8.690 | 8.640 | 8.670 | 145,434 | -0.03(-0.34%) |
Sep 27, 2021 | 8.634 | 8.700 | 8.580 | 8.700 | 62,357 | +0.10(+1.16%) |
Sep 24, 2021 | 8.700 | 8.700 | 8.600 | 8.600 | 212,070 | -0.13(-1.47%) |
Sep 23, 2021 | 8.826 | 8.853 | 8.680 | 8.728 | 209,636 | +0.01(+0.15%) |
Sep 22, 2021 | 8.640 | 8.760 | 8.450 | 8.715 | 111,450 | +0.07(+0.87%) |
Sep 21, 2021 | 8.620 | 8.650 | 8.600 | 8.640 | 115,181 | +0.04(+0.47%) |
Sep 20, 2021 | 8.550 | 8.620 | 8.550 | 8.600 | 167,457 | -0.20(-2.27%) |
Sep 17, 2021 | 9.020 | 9.020 | 8.790 | 8.800 | 59,053 | -0.11(-1.23%) |
Sep 16, 2021 | 8.950 | 8.950 | 8.900 | 8.910 | 49,659 | -0.09(-1.00%) |
Sep 15, 2021 | 8.990 | 9.030 | 8.960 | 9.000 | 59,241 | -0.01(-0.11%) |
Sep 14, 2021 | 9.010 | 9.030 | 8.960 | 9.010 | 127,662 | -0.15(-1.62%) |
Sep 13, 2021 | 9.160 | 9.210 | 9.100 | 9.158 | 66,906 | +0.17(+1.87%) |
Sep 10, 2021 | 9.050 | 9.050 | 8.960 | 8.990 | 52,814 | +0.11(+1.24%) |
Sep 09, 2021 | 8.930 | 8.930 | 8.860 | 8.880 | 63,909 | +0.03(+0.34%) |
Sep 08, 2021 | 8.900 | 8.900 | 8.810 | 8.850 | 53,723 | -0.03(-0.34%) |
Sep 07, 2021 | 8.770 | 8.990 | 8.770 | 8.880 | 33,427 | +0.12(+1.37%) |
Sep 03, 2021 | 8.710 | 8.800 | 8.710 | 8.760 | 38,394 | +0.06(+0.69%) |
Sep 02, 2021 | 8.800 | 8.800 | 8.700 | 8.700 | 50,101 | -0.08(-0.91%) |