Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 8.569 | 8.845 | 8.362 | 8.756 | 16,552 | +0.05(+0.57%) |
Nov 29, 2021 | 8.697 | 8.865 | 8.382 | 8.707 | 29,142 | +0.16(+1.85%) |
Nov 26, 2021 | 8.589 | 8.678 | 8.382 | 8.549 | 12,639 | -0.14(-1.59%) |
Nov 24, 2021 | 8.648 | 8.865 | 8.553 | 8.687 | 17,226 | -0.08(-0.90%) |
Nov 23, 2021 | 8.888 | 8.982 | 8.678 | 8.766 | 24,777 | -0.21(-2.31%) |
Nov 22, 2021 | 9.003 | 9.003 | 8.707 | 8.973 | 27,740 | +0.19(+2.13%) |
Nov 19, 2021 | 9.092 | 9.102 | 8.668 | 8.786 | 22,804 | -0.33(-3.57%) |
Nov 18, 2021 | 8.737 | 9.180 | 8.934 | 9.111 | 25,739 | +0.34(+3.82%) |
Nov 17, 2021 | 9.220 | 9.328 | 8.756 | 8.776 | 22,518 | -0.51(-5.52%) |
Nov 16, 2021 | 9.072 | 9.368 | 8.986 | 9.289 | 41,076 | +0.06(+0.64%) |
Nov 15, 2021 | 7.958 | 9.338 | 7.958 | 9.230 | 102,017 | +1.28(+16.13%) |
Nov 12, 2021 | 7.810 | 7.958 | 7.751 | 7.948 | 57,165 | +0.20(+2.54%) |
Nov 11, 2021 | 8.017 | 8.146 | 7.642 | 7.751 | 69,927 | -0.33(-4.03%) |
Nov 10, 2021 | 8.224 | 8.076 | 33,641 | -0.22(-2.62%) | ||
Nov 09, 2021 | 8.352 | 8.520 | 8.234 | 8.293 | 60,447 | -0.06(-0.71%) |
Nov 08, 2021 | 8.530 | 8.628 | 8.342 | 8.352 | 86,184 | -0.14(-1.63%) |
Nov 05, 2021 | 8.490 | 8.830 | 8.480 | 8.490 | 103,055 | +0.03(+0.35%) |
Nov 04, 2021 | 8.774 | 8.774 | 8.010 | 8.461 | 58,560 | -0.24(-2.71%) |
Nov 03, 2021 | 8.804 | 9.353 | 8.696 | 8.696 | 25,672 | -0.11(-1.22%) |
Nov 02, 2021 | 9.039 | 9.251 | 8.647 | 8.804 | 65,310 | -0.21(-2.29%) |
Nov 01, 2021 | 9.549 | 9.461 | 9.010 | 9.010 | 53,226 | -0.45(-4.77%) |
Oct 29, 2021 | 9.255 | 9.568 | 9.255 | 9.461 | 9,741 | +0.09(+0.94%) |
Oct 28, 2021 | 9.515 | 9.564 | 9.332 | 9.372 | 9,739 | -0.02(-0.21%) |
Oct 27, 2021 | 9.392 | 9.539 | 9.392 | 9.392 | 25,164 | -0.07(-0.73%) |
Oct 26, 2021 | 9.382 | 9.461 | 43,181 | -0.01(-0.10%) | ||
Oct 25, 2021 | 9.480 | 9.562 | 9.372 | 9.470 | 10,488 | -0.07(-0.72%) |
Oct 22, 2021 | 9.500 | 9.559 | 9.314 | 9.539 | 14,424 | +0.04(+0.41%) |
Oct 21, 2021 | 9.333 | 9.519 | 9.333 | 9.500 | 18,556 | +0.08(+0.83%) |
Oct 20, 2021 | 9.255 | 9.519 | 9.255 | 9.421 | 8,662 | +0.09(+0.95%) |
Oct 19, 2021 | 9.225 | 9.500 | 9.137 | 9.333 | 28,739 | +0.11(+1.17%) |
Oct 18, 2021 | 9.265 | 9.265 | 9.098 | 9.225 | 9,515 | -0.04(-0.42%) |
Oct 15, 2021 | 9.196 | 9.431 | 9.108 | 9.265 | 25,712 | +0.16(+1.72%) |
Oct 14, 2021 | 8.814 | 9.181 | 8.814 | 9.108 | 14,873 | +0.14(+1.53%) |
Oct 13, 2021 | 8.912 | 9.039 | 8.843 | 8.970 | 9,247 | +0.03(+0.33%) |
Oct 12, 2021 | 8.863 | 9.019 | 8.863 | 8.941 | 9,454 | +0.02(+0.22%) |
Oct 11, 2021 | 9.186 | 9.245 | 8.870 | 8.921 | 24,616 | -0.29(-3.19%) |
Oct 08, 2021 | 9.117 | 9.314 | 9.010 | 9.215 | 14,643 | -0.05(-0.53%) |
Oct 07, 2021 | 9.108 | 9.353 | 9.108 | 9.265 | 30,049 | +0.14(+1.50%) |
Oct 06, 2021 | 9.196 | 9.255 | 8.931 | 9.127 | 23,540 | -0.13(-1.38%) |
Oct 05, 2021 | 8.912 | 9.314 | 8.912 | 9.255 | 14,221 | +0.27(+3.06%) |
Oct 04, 2021 | 8.892 | 9.025 | 8.794 | 8.980 | 10,623 | +0.07(+0.77%) |
Oct 01, 2021 | 8.921 | 9.220 | 8.668 | 8.912 | 9,554 | -0.04(-0.44%) |
Sep 30, 2021 | 9.108 | 9.108 | 8.941 | 8.951 | 3,507 | +0.01(+0.11%) |
Sep 29, 2021 | 8.755 | 9.070 | 8.755 | 8.941 | 12,915 | +0.06(+0.66%) |
Sep 28, 2021 | 8.853 | 8.941 | 8.647 | 8.882 | 17,098 | -0.07(-0.77%) |
Sep 27, 2021 | 8.921 | 9.137 | 8.735 | 8.951 | 20,701 | -0.04(-0.44%) |
Sep 24, 2021 | 9.206 | 9.286 | 8.716 | 8.990 | 25,369 | +0.06(+0.66%) |
Sep 23, 2021 | 8.833 | 8.970 | 8.588 | 8.931 | 23,573 | +0.08(+0.89%) |
Sep 22, 2021 | 8.882 | 8.970 | 8.794 | 8.853 | 13,836 | +0.08(+0.89%) |
Sep 21, 2021 | 8.892 | 8.931 | 8.774 | 8.774 | 17,455 | -0.02(-0.22%) |
Sep 20, 2021 | 9.206 | 9.206 | 8.774 | 8.794 | 30,514 | -0.54(-5.78%) |
Sep 17, 2021 | 9.392 | 9.451 | 8.951 | 9.333 | 41,066 | -0.11(-1.14%) |
Sep 16, 2021 | 9.637 | 9.725 | 9.206 | 9.441 | 18,937 | -0.22(-2.23%) |
Sep 15, 2021 | 9.039 | 9.755 | 8.755 | 9.657 | 51,117 | +0.67(+7.42%) |
Sep 14, 2021 | 8.872 | 9.108 | 8.872 | 8.990 | 29,843 | -0.14(-1.50%) |
Sep 13, 2021 | 9.354 | 9.431 | 9.093 | 9.127 | 20,465 | -0.25(-2.72%) |
Sep 10, 2021 | 9.519 | 9.736 | 9.235 | 9.382 | 21,531 | -0.04(-0.42%) |
Sep 09, 2021 | 9.461 | 9.549 | 9.206 | 9.421 | 16,013 | -0.02(-0.21%) |
Sep 08, 2021 | 9.735 | 9.745 | 9.377 | 9.441 | 19,139 | -0.30(-3.12%) |
Sep 07, 2021 | 9.676 | 9.931 | 9.651 | 9.745 | 37,460 | +0.13(+1.33%) |
Sep 03, 2021 | 9.735 | 9.745 | 9.421 | 9.617 | 22,477 | -0.12(-1.21%) |
Sep 02, 2021 | 9.657 | 9.882 | 9.608 | 9.735 | 10,712 | +0.19(+1.95%) |